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
[4310]	26/10/29	2,470	2,487	2,453	2,467	-13.0	-0.52	75,600	21,558,372,352
[4310]	26/10/28	2,518	2,525	2,475	2,480	-38.0	-1.51	20,300	21,671,976,960
[4310]	26/10/27	2,571	2,571	2,514	2,518	-3.0	-0.12	13,800	22,004,045,824
[4310]	26/10/26	2,550	2,558	2,513	2,521	-27.0	-1.06	15,400	22,030,262,272
[4310]	26/10/23	2,565	2,590	2,547	2,548	-42.0	-1.62	14,900	22,266,208,256
[4310]	26/10/22	2,551	2,600	2,551	2,590	+25.0	+0.97	12,700	22,633,232,384
[4310]	26/10/21	2,579	2,588	2,551	2,565	-27.0	-1.04	15,000	22,414,766,080
[4310]	26/10/20	2,599	2,630	2,572	2,592	-8.0	-0.31	16,700	22,650,710,016
[4310]	26/10/19	2,590	2,600	2,577	2,600	+17.0	+0.66	11,400	22,720,620,544
[4310]	26/10/16	2,568	2,591	2,542	2,583	+41.0	+1.61	15,100	22,572,062,720
[4310]	26/10/15	2,580	2,580	2,542	2,542	-44.0	-1.70	16,200	22,213,775,360
[4310]	26/10/14	2,570	2,596	2,565	2,586	-1.0	-0.04	11,000	22,598,279,168
[4310]	26/10/13	2,538	2,591	2,538	2,587	+75.0	+2.99	16,600	22,607,015,936
[4310]	26/10/09	2,503	2,557	2,503	2,512	-8.0	-0.32	12,400	21,951,614,976
[4310]	26/10/08	2,518	2,543	2,513	2,520	+2.0	+0.08	17,000	22,021,523,456
[4310]	26/10/07	2,496	2,601	2,482	2,518	-28.0	-1.10	51,100	22,004,045,824
[4310]	26/10/06	2,491	2,546	2,490	2,546	+48.0	+1.92	21,900	22,248,730,624
[4310]	26/10/05	2,500	2,503	2,484	2,498	-5.0	-0.20	10,600	21,829,273,600
[4310]	26/10/02	2,541	2,550	2,501	2,503	-38.0	-1.50	16,500	21,872,965,632
[4310]	26/10/01	2,527	2,552	2,510	2,541	-8.0	-0.31	11,200	22,205,036,544
[4310]	26/09/30	2,539	2,556	2,515	2,549	+3.0	+0.12	14,000	22,274,947,072
[4310]	26/09/29	2,583	2,602	2,537	2,546	-75.0	-2.86	19,900	22,248,730,624
[4310]	26/09/28	2,558	2,621	2,556	2,621	+47.0	+1.83	25,600	22,904,133,632
[4310]	26/09/25	2,549	2,584	2,549	2,574	+13.0	+0.51	14,500	22,493,413,376
[4310]	26/09/24	2,555	2,598	2,544	2,561	-8.0	-0.31	15,100	22,379,810,816
[4310]	26/09/18	2,500	2,591	2,500	2,569	+46.0	+1.82	26,800	22,449,719,296
[4310]	26/09/17	2,483	2,530	2,482	2,523	+47.0	+1.90	19,100	22,047,739,904
[4310]	26/09/16	2,465	2,495	2,465	2,476	-10.0	-0.40	6,900	21,637,021,696
[4310]	26/09/15	2,465	2,497	2,465	2,486	+17.0	+0.69	8,300	21,724,407,808
[4310]	26/09/14	2,434	2,478	2,434	2,469	+23.0	+0.94	14,100	21,575,849,984
[4310]	26/09/11	2,423	2,460	2,423	2,446	-11.0	-0.45	19,200	21,374,859,264
[4310]	26/09/10	2,443	2,457	2,440	2,457	+24.0	+0.99	11,600	21,470,986,240
[4310]	26/09/09	2,471	2,471	2,430	2,433	-38.0	-1.54	15,500	21,261,256,704
[4310]	26/09/08	2,500	2,510	2,471	2,471	-30.0	-1.20	17,700	21,593,327,616
[4310]	26/09/07	2,504	2,531	2,500	2,501	-6.0	-0.24	18,200	21,855,488,000
[4310]	26/09/04	2,510	2,520	2,503	2,507	-6.0	-0.24	7,400	21,907,920,896
[4310]	26/09/03	2,512	2,540	2,512	2,513	-6.0	-0.24	12,000	21,960,353,792
[4310]	26/09/02	2,541	2,588	2,519	2,519	-57.0	-2.21	16,900	22,012,784,640
[4310]	26/09/01	2,570	2,591	2,563	2,576	-13.0	-0.50	13,000	22,510,891,008
[4310]	26/08/31	2,571	2,594	2,568	2,589	+18.0	+0.70	11,000	22,624,493,568
[4310]	26/08/28	2,544	2,580	2,539	2,571	+29.0	+1.14	19,800	22,467,196,928
[4310]	26/08/27	2,551	2,569	2,540	2,542	-25.0	-0.97	8,000	22,213,775,360
[4310]	26/08/26	2,536	2,575	2,536	2,567	+29.0	+1.14	12,000	22,432,243,712
[4310]	26/08/25	2,554	2,570	2,538	2,538	+3.0	+0.12	17,700	22,178,820,096
[4310]	26/08/24	2,551	2,560	2,528	2,535	-9.0	-0.35	11,900	22,152,603,648
[4310]	26/08/21	2,534	2,548	2,509	2,544	+10.0	+0.39	9,800	22,231,252,992
[4310]	26/08/20	2,510	2,535	2,504	2,534	+24.0	+0.96	8,500	22,143,864,832
[4310]	26/08/19	2,500	2,520	2,490	2,510	+3.0	+0.12	20,500	21,934,137,344
[4310]	26/08/18	2,512	2,535	2,506	2,507	+7.0	+0.28	14,300	21,907,920,896
[4310]	26/08/17	2,536	2,536	2,499	2,500	-36.0	-1.42	21,400	21,846,749,184
[4310]	26/08/14	2,477	2,543	2,476	2,536	+38.0	+1.52	25,800	22,161,342,464
[4310]	26/08/13	2,465	2,513	2,465	2,498	+34.0	+1.38	18,000	21,829,273,600
[4310]	26/08/12	2,430	2,472	2,409	2,464	+44.0	+1.82	41,300	21,532,155,904
[4310]	26/08/10	2,350	2,430	2,350	2,420	+70.0	+2.98	38,800	21,147,654,144
[4310]	26/08/07	2,381	2,383	2,333	2,350	-5.0	-0.21	74,500	20,535,945,216
[4310]	26/08/06	2,401	2,401	2,350	2,355	-63.0	-2.61	103,600	20,579,639,296
[4310]	26/08/05	2,514	2,514	2,351	2,418	-123.0	-4.84	106,600	21,130,176,512
[4310]	26/08/04	2,560	2,602	2,541	2,541	-19.0	-0.74	33,000	22,205,036,544
[4310]	26/08/03	2,630	2,639	2,555	2,560	-56.0	-2.14	42,200	22,371,072,000
[4310]	26/07/31	2,632	2,650	2,600	2,616	-18.0	-0.68	29,700	22,860,439,552
[4310]	26/07/30	2,671	2,671	2,629	2,634	-37.0	-1.39	19,700	23,017,736,192
[4310]	26/07/29	2,641	2,688	2,631	2,671	+30.0	+1.14	22,700	23,341,068,288
[4310]	26/07/28	2,651	2,690	2,616	2,641	-10.0	-0.38	24,400	23,078,905,856
[4310]	26/07/27	2,563	2,656	2,562	2,651	+110.0	+4.33	36,400	23,166,294,016
[4310]	26/07/24	2,541	2,562	2,520	2,541	-9.0	-0.35	25,800	22,205,036,544
[4310]	26/07/23	2,570	2,572	2,544	2,550	-24.0	-0.93	24,900	22,283,685,888
[4310]	26/07/22	2,599	2,600	2,573	2,574	-6.0	-0.23	14,800	22,493,413,376
[4310]	26/07/21	2,578	2,600	2,569	2,580	+2.0	+0.08	11,800	22,545,846,272
[4310]	26/07/17	2,556	2,615	2,546	2,578	+19	+0.74	22,400	-
[4310]	26/07/16	2,566	2,586	2,554	2,559	-6	-0.23	12,000	-
[4310]	26/07/15	2,561	2,587	2,551	2,565	+13	+0.51	11,500	-
[4310]	26/07/14	2,578	2,578	2,550	2,552	+5	+0.20	14,700	-
[4310]	26/07/13	2,575	2,613	2,538	2,547	-19	-0.74	17,900	-
[4310]	26/07/10	2,559	2,584	2,544	2,566	+22	+0.86	13,000	-
[4310]	26/07/09	2,550	2,593	2,536	2,544	-9	-0.35	17,500	-
[4310]	26/07/08	2,600	2,600	2,553	2,553	-47	-1.81	16,400	-
[4310]	26/07/07	2,635	2,650	2,600	2,600	-23	-0.88	14,500	-
[4310]	26/07/06	2,630	2,653	2,611	2,623	-25	-0.94	17,400	-
[4310]	26/07/03	2,595	2,666	2,577	2,648	+3	+0.11	27,800	-
[4310]	26/07/02	2,572	2,667	2,555	2,645	+95	+3.73	16,900	-
[4310]	26/07/01	2,582	2,609	2,550	2,550	-35	-1.35	12,000	-
[4310]	26/06/30	2,637	2,662	2,585	2,585	-37	-1.41	14,300	-
[4310]	26/06/29	2,589	2,635	2,551	2,622	+19	+0.73	22,500	-
[4310]	26/06/26	2,605	2,609	2,580	2,603	+29	+1.13	8,100	-
[4310]	26/06/25	2,540	2,623	2,540	2,574	+36	+1.42	4,900	-
[4310]	26/06/24	2,584	2,599	2,538	2,538	-47	-1.82	7,600	-
[4310]	26/06/23	2,654	2,655	2,583	2,585	-69	-2.60	14,200	-
[4310]	26/06/22	2,690	2,728	2,650	2,654	-36	-1.34	11,200	-
[4310]	26/06/19	2,706	2,728	2,610	2,690	-16	-0.59	42,000	-
[4310]	26/06/18	2,723	2,756	2,702	2,706	-17	-0.62	5,200	-
[4310]	26/06/17	2,703	2,765	2,689	2,723	-8	-0.29	11,000	-
[4310]	26/06/16	2,674	2,754	2,661	2,731	-43	-1.55	31,000	-
[4310]	26/06/15	2,783	2,838	2,762	2,774	-9	-0.32	8,200	-
[4310]	26/06/12	2,787	2,821	2,762	2,783	-19	-0.68	18,400	-
[4310]	26/06/11	2,800	2,818	2,755	2,802	-12	-0.43	17,800	-
[4310]	26/06/10	2,800	2,845	2,754	2,814	+17	+0.61	22,300	-
[4310]	26/06/09	2,738	2,835	2,738	2,797	+93	+3.44	31,300	-
[4310]	26/06/08	2,752	2,780	2,667	2,704	-94	-3.36	31,000	-
[4310]	26/06/05	2,821	2,855	2,790	2,798	-10	-0.36	12,100	-
[4310]	26/06/04	2,813	2,842	2,767	2,808	+23	+0.83	12,500	-
[4310]	26/06/03	2,875	2,875	2,785	2,785	-66	-2.31	22,900	-
[4310]	26/06/02	2,882	2,904	2,780	2,851	-74	-2.53	41,500	-
[4310]	26/06/01	2,922	2,955	2,822	2,925	+31	+1.07	40,700	-
[4310]	26/05/29	2,946	3,045	2,885	2,894	-53	-1.80	77,200	-
[4310]	26/05/28	2,760	2,980	2,755	2,947	+210	+7.67	93,700	-
[4310]	26/05/27	2,650	2,760	2,643	2,737	+97	+3.67	43,300	-
[4310]	26/05/26	2,599	2,663	2,599	2,640	+57	+2.21	37,900	-
[4310]	26/05/25	2,630	2,644	2,581	2,583	-53	-2.01	25,300	-
[4310]	26/05/22	2,676	2,692	2,624	2,636	-40.0	-1.49	38,500	-
[4310]	26/05/21	2,657	2,789	2,657	2,676	+30.0	+1.13	47,200	-
[4310]	26/05/20	2,661	2,686	2,621	2,646	-15.0	-0.56	34,400	-
[4310]	26/05/19	2,704	2,740	2,640	2,661	-40.0	-1.48	45,800	-
[4310]	26/05/18	2,669	2,739	2,537	2,701	+26.0	+0.97	69,800	-
[4310]	26/05/15	2,623	2,675	2,590	2,675	+52.0	+1.98	47,600	-
[4310]	26/05/14	2,590	2,644	2,538	2,623	+58.0	+2.26	42,800	-
[4310]	26/05/13	2,535	2,565	2,535	2,565	+30.0	+1.18	14,800	-
[4310]	26/05/12	2,518	2,550	2,502	2,535	+17.0	+0.68	20,500	-
[4310]	26/05/11	2,486	2,519	2,481	2,518	+68.0	+2.78	24,500	-
[4310]	26/05/08	2,474	2,482	2,450	2,450	-24.0	-0.97	13,900	-
[4310]	26/05/07	2,452	2,484	2,452	2,474	+22.0	+0.90	21,700	-
[4310]	26/05/01	2,450	2,471	2,429	2,452	+23.0	+0.95	17,500	-
[4310]	26/04/30	2,475	2,475	2,421	2,429	-69.0	-2.76	39,400	-
[4310]	26/04/28	2,471	2,498	2,471	2,498	+25.0	+1.01	23,300	-
[4310]	26/04/27	2,507	2,507	2,471	2,473	-32	-1.28	35,300	-
[4310]	26/04/24	2,550	2,552	2,505	2,505	-45	-1.76	18,800	-
[4310]	26/04/23	2,540	2,552	2,520	2,550	+2	+0.08	24,100	-
[4310]	26/04/22	2,557	2,575	2,540	2,548	-9	-0.35	15,400	-
[4310]	26/04/21	2,576	2,583	2,557	2,557	+2	+0.08	20,100	-
[4310]	26/04/20	2,569	2,582	2,538	2,555	-14	-0.54	20,700	-
[4310]	26/04/17	2,628	2,630	2,567	2,569	-42	-1.61	17,000	-
[4310]	26/04/16	2,623	2,649	2,608	2,611	-12	-0.46	20,100	-
[4310]	26/04/15	2,591	2,626	2,583	2,623	+68	+2.66	27,400	-
[4310]	26/04/14	2,569	2,577	2,544	2,555	+25	+0.99	15,400	-
[4310]	26/04/13	2,520	2,550	2,516	2,530	+11	+0.44	21,600	-
[4310]	26/04/10	2,550	2,555	2,515	2,519	-14	-0.55	23,600	-
[4310]	26/04/09	2,584	2,593	2,533	2,533	-67	-2.58	20,000	-
[4310]	26/04/08	2,564	2,600	2,553	2,600	+64	+2.52	30,000	-
[4310]	26/04/07	2,527	2,551	2,520	2,536	+15	+0.60	28,200	-
[4310]	26/04/06	2,573	2,575	2,521	2,521	-54	-2.10	29,200	-
[4310]	26/04/03	2,542	2,635	2,542	2,575	+33	+1.30	33,000	-
[4310]	26/04/02	2,627	2,627	2,532	2,542	-59	-2.27	32,700	-
[4310]	26/04/01	2,651	2,653	2,583	2,601	0	0.00	34,100	-
[4310]	26/03/31	2,677	2,714	2,601	2,601	-76	-2.84	42,300	-
[4310]	26/03/30	2,553	2,750	2,540	2,677	-213	-7.37	75,200	-
[4310]	26/03/27	2,935	2,956	2,886	2,890	-54	-1.83	70,300	-
[4310]	26/03/26	2,940	2,964	2,921	2,944	-19	-0.64	31,700	-
[4310]	26/03/25	2,980	2,989	2,920	2,963	+3	+0.10	36,000	-
[4310]	26/03/24	2,980	2,980	2,946	2,960	+25	+0.85	15,200	-
[4310]	26/03/23	2,900	2,980	2,886	2,935	+14	+0.48	30,100	-
[4310]	26/03/19	2,960	2,975	2,921	2,921	-63	-2.11	31,900	-
[4310]	26/03/18	2,997	2,997	2,953	2,984	+69	+2.37	13,700	-
[4310]	26/03/17	2,927	2,935	2,910	2,915	+3	+0.10	11,200	-
[4310]	26/03/16	2,922	2,968	2,912	2,912	-23	-0.78	17,500	-
[4310]	26/03/13	2,919	2,958	2,919	2,935	-13	-0.44	15,800	-
[4310]	26/03/12	3,000	3,000	2,931	2,948	-67	-2.22	18,800	-
[4310]	26/03/11	3,045	3,055	3,010	3,015	+5	+0.17	27,300	-
[4310]	26/03/10	2,961	3,040	2,961	3,010	+49	+1.65	27,100	-
[4310]	26/03/09	2,948	2,985	2,875	2,961	-54	-1.79	47,900	-
[4310]	26/03/06	3,015	3,035	2,977	3,015	0	0.00	27,600	-
[4310]	26/03/05	2,950	3,035	2,950	3,015	+115	+3.97	26,100	-
[4310]	26/03/04	2,902	2,993	2,823	2,900	-52	-1.76	53,500	-
[4310]	26/03/03	3,040	3,050	2,938	2,952	-88	-2.89	43,700	-
[4310]	26/03/02	3,050	3,060	3,010	3,040	-45	-1.46	25,000	-
[4310]	26/02/27	3,010	3,090	3,010	3,085	+98	+3.28	54,300	-
[4310]	26/02/26	2,964	3,010	2,932	2,987	+57	+1.95	47,300	-
[4310]	26/02/25	2,850	2,965	2,850	2,930	+85	+2.99	51,900	-
[4310]	26/02/24	2,811	2,910	2,806	2,845	+42	+1.50	44,300	-
[4310]	26/02/20	2,833	2,842	2,801	2,803	-40	-1.41	25,000	-
[4310]	26/02/19	2,835	2,858	2,805	2,843	+29	+1.03	31,100	-
[4310]	26/02/18	2,836	2,847	2,800	2,814	-22	-0.78	34,500	-
[4310]	26/02/17	2,931	2,931	2,796	2,836	-94	-3.21	91,900	-
[4310]	26/02/16	2,854	2,930	2,825	2,930	+105	+3.72	67,300	-
[4310]	26/02/13	2,883	2,883	2,817	2,825	-58	-2.01	32,400	-
[4310]	26/02/12	2,921	2,921	2,859	2,883	-20	-0.69	36,300	-
[4310]	26/02/10	2,900	2,929	2,889	2,903	+5	+0.17	25,000	-
[4310]	26/02/09	2,919	2,919	2,850	2,898	+29	+1.01	37,600	-
[4310]	26/02/06	2,918	2,932	2,820	2,869	-49	-1.68	52,800	-
[4310]	26/02/05	2,888	2,973	2,854	2,918	+67	+2.35	63,900	-
[4310]	26/02/04	3,000	3,010	2,844	2,851	-53	-1.83	114,500	-
[4310]	26/02/03	2,927	2,941	2,879	2,904	-4	-0.14	65,700	-
[4310]	26/02/02	2,938	2,949	2,875	2,908	-27	-0.92	59,100	-
[4310]	26/01/30	2,866	2,944	2,858	2,935	+69	+2.41	43,100	-
[4310]	26/01/29	2,850	2,878	2,838	2,866	+44	+1.56	42,900	-
[4310]	26/01/28	2,859	2,863	2,789	2,822	-37	-1.29	26,100	-
[4310]	26/01/27	2,750	2,863	2,750	2,859	+109	+3.96	63,300	-
[4310]	26/01/26	2,764	2,793	2,749	2,750	-45	-1.61	38,200	-
[4310]	26/01/23	2,702	2,817	2,702	2,795	+93	+3.44	57,500	-
[4310]	26/01/22	2,660	2,717	2,656	2,702	+45	+1.69	41,300	-
[4310]	26/01/21	2,650	2,659	2,629	2,657	+7	+0.26	23,400	-
[4310]	26/01/20	2,656	2,665	2,649	2,650	-6	-0.23	17,400	-
[4310]	26/01/19	2,637	2,666	2,628	2,656	+12	+0.45	29,800	-
[4310]	26/01/16	2,589	2,644	2,589	2,644	+55	+2.12	47,500	-
[4310]	26/01/15	2,568	2,613	2,568	2,589	+21	+0.82	32,100	-
[4310]	26/01/14	2,580	2,587	2,555	2,568	-12	-0.47	51,000	-
[4310]	26/01/13	2,638	2,638	2,580	2,580	-20	-0.77	33,600	-
[4310]	26/01/09	2,599	2,625	2,588	2,600	+15	+0.58	16,000	-
[4310]	26/01/08	2,650	2,652	2,576	2,585	-68	-2.56	31,800	-
[4310]	26/01/07	2,645	2,690	2,638	2,653	+9	+0.34	48,900	-
[4310]	26/01/06	2,590	2,646	2,590	2,644	+67	+2.60	50,800	-
[4310]	26/01/05	2,580	2,580	2,551	2,577	+14	+0.55	28,300	-
[4310]	25/12/30	2,530	2,570	2,521	2,563	+31	+1.22	25,800	-
[4310]	25/12/29	2,542	2,545	2,504	2,532	+37	+1.48	19,900	-
[4310]	25/12/26	2,542	2,543	2,487	2,495	-52	-2.04	45,000	-
[4310]	25/12/25	2,516	2,549	2,503	2,547	+34	+1.35	24,500	-
[4310]	25/12/24	2,549	2,550	2,505	2,513	-26	-1.02	27,700	-
[4310]	25/12/23	2,493	2,559	2,493	2,539	+61	+2.46	46,800	-
[4310]	25/12/22	2,513	2,524	2,478	2,478	-19	-0.76	29,500	-
[4310]	25/12/19	2,462	2,497	2,462	2,497	+15	+0.60	35,800	-
[4310]	25/12/18	2,470	2,495	2,455	2,482	-3	-0.12	25,700	-
[4310]	25/12/17	2,495	2,495	2,452	2,485	-10	-0.40	23,600	-
[4310]	25/12/16	2,524	2,525	2,489	2,495	-29	-1.15	32,600	-
[4310]	25/12/15	2,460	2,524	2,460	2,524	+64	+2.60	36,100	-
[4310]	25/12/12	2,442	2,473	2,432	2,460	+33	+1.36	38,500	-
[4310]	25/12/11	2,415	2,441	2,405	2,427	+7	+0.29	25,300	-
[4310]	25/12/10	2,422	2,450	2,420	2,420	-2	-0.08	27,800	-
[4310]	25/12/09	2,450	2,450	2,411	2,422	-36	-1.46	19,800	-
[4310]	25/12/08	2,410	2,459	2,410	2,458	+48	+1.99	32,700	-
[4310]	25/12/05	2,407	2,415	2,396	2,410	-8	-0.33	13,600	-
[4310]	25/12/04	2,351	2,418	2,351	2,418	+67	+2.85	50,600	-
[4310]	25/12/03	2,357	2,370	2,349	2,351	-7	-0.30	14,400	-
[4310]	25/12/02	2,382	2,395	2,358	2,358	-27	-1.13	19,200	-
[4310]	25/12/01	2,392	2,394	2,370	2,385	-11	-0.46	19,100	-
[4310]	25/11/28	2,380	2,405	2,375	2,396	+16	+0.67	23,700	-
[4310]	25/11/27	2,360	2,392	2,356	2,380	+25	+1.06	24,700	-
[4310]	25/11/26	2,328	2,359	2,318	2,355	+27	+1.16	27,300	-
[4310]	25/11/25	2,371	2,374	2,314	2,328	-61	-2.55	44,800	-
[4310]	25/11/21	2,390	2,416	2,372	2,389	-1	-0.04	25,700	-
[4310]	25/11/20	2,352	2,413	2,352	2,390	+32	+1.36	76,700	-
[4310]	25/11/19	2,380	2,389	2,342	2,358	-17	-0.72	23,500	-
[4310]	25/11/18	2,397	2,408	2,360	2,375	-22	-0.92	23,800	-
[4310]	25/11/17	2,435	2,435	2,379	2,397	-41	-1.68	18,400	-
[4310]	25/11/14	2,387	2,440	2,371	2,438	+51	+2.14	34,000	-
[4310]	25/11/13	2,444	2,445	2,387	2,387	-52	-2.13	25,800	-
[4310]	25/11/12	2,363	2,442	2,363	2,439	+88	+3.74	65,300	-
[4310]	25/11/11	2,373	2,399	2,336	2,351	-27	-1.14	69,600	-
[4310]	25/11/10	2,441	2,441	2,376	2,378	-47	-1.94	49,400	-
[4310]	25/11/07	2,430	2,441	2,400	2,425	+15	+0.62	50,300	-
[4310]	25/11/06	2,521	2,550	2,405	2,410	-144	-5.64	139,400	-
[4310]	25/11/05	2,634	2,647	2,520	2,554	-93	-3.51	95,400	-
[4310]	25/11/04	2,585	2,670	2,574	2,647	+85	+3.32	82,900	-
[4310]	25/10/31	2,510	2,562	2,510	2,562	+54	+2.15	34,200	-
[4310]	25/10/30	2,461	2,552	2,461	2,508	+39	+1.58	120,500	-
[4310]	25/10/29	2,502	2,504	2,450	2,469	-32	-1.28	38,500	-
[4310]	25/10/28	2,540	2,540	2,501	2,501	-39	-1.54	27,600	-
[4310]	25/10/27	2,506	2,583	2,506	2,540	+34	+1.36	31,100	-
[4310]	25/10/24	2,542	2,542	2,495	2,506	-30	-1.18	33,200	-
[4310]	25/10/23	2,590	2,590	2,525	2,536	-54	-2.08	29,600	-
[4310]	25/10/22	2,610	2,630	2,571	2,590	-21	-0.80	38,900	-
[4310]	25/10/21	2,628	2,645	2,596	2,611	-27	-1.02	15,900	-
[4310]	25/10/20	2,604	2,642	2,598	2,638	+102	+4.02	48,300	-
[4310]	25/10/17	2,547	2,570	2,521	2,536	-15	-0.59	18,800	-
[4310]	25/10/16	2,580	2,598	2,541	2,551	-44	-1.70	17,400	-
[4310]	25/10/15	2,613	2,638	2,594	2,595	-7	-0.27	15,900	-
[4310]	25/10/14	2,551	2,660	2,551	2,602	+32	+1.25	52,500	-
[4310]	25/10/10	2,583	2,594	2,552	2,570	-28	-1.08	21,000	-
[4310]	25/10/09	2,621	2,634	2,583	2,598	-28	-1.07	18,000	-
[4310]	25/10/08	2,545	2,630	2,542	2,626	+75	+2.94	49,000	-
[4310]	25/10/07	2,580	2,600	2,550	2,551	-36	-1.39	28,200	-
[4310]	25/10/06	2,623	2,625	2,564	2,587	+5	+0.19	32,100	-
[4310]	25/10/03	2,572	2,609	2,537	2,582	+10	+0.39	29,300	-
[4310]	25/10/02	2,562	2,597	2,553	2,572	+20	+0.78	22,100	-
[4310]	25/10/01	2,590	2,607	2,546	2,552	-38	-1.47	33,900	-
[4310]	25/09/30	2,596	2,614	2,565	2,590	+3	+0.12	21,700	-
[4310]	25/09/29	2,641	2,641	2,587	2,587	-86	-3.22	34,600	-
[4310]	25/09/26	2,688	2,699	2,642	2,673	+9	+0.34	40,100	-
[4310]	25/09/25	2,620	2,664	2,612	2,664	+26	+0.99	22,500	-
[4310]	25/09/24	2,637	2,655	2,596	2,638	+6	+0.23	35,900	-
[4310]	25/09/22	2,678	2,705	2,632	2,632	-40	-1.50	33,800	-
[4310]	25/09/19	2,653	2,729	2,637	2,672	+21	+0.79	53,600	-
[4310]	25/09/18	2,617	2,651	2,610	2,651	+11	+0.42	26,600	-
[4310]	25/09/17	2,640	2,651	2,600	2,640	-2	-0.08	25,300	-
[4310]	25/09/16	2,643	2,656	2,612	2,642	-28	-1.05	39,300	-
[4310]	25/09/12	2,663	2,681	2,635	2,670	+7	+0.26	68,400	-
[4310]	25/09/11	2,685	2,698	2,650	2,663	-22	-0.82	36,800	-
[4310]	25/09/10	2,686	2,699	2,664	2,685	+23	+0.86	16,500	-
[4310]	25/09/09	2,674	2,704	2,653	2,662	-11	-0.41	27,000	-
[4310]	25/09/08	2,665	2,696	2,654	2,673	+19	+0.72	19,400	-
[4310]	25/09/05	2,637	2,673	2,637	2,654	+15	+0.57	16,100	-