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
[4337]	26/10/29	2,265	2,275	2,236	2,275	+10.0	+0.44	192,700	34,914,168,832
[4337]	26/10/28	2,313	2,340	2,264	2,265	-46.0	-1.99	62,200	34,760,699,904
[4337]	26/10/27	2,324	2,327	2,287	2,311	-19.0	-0.82	83,400	35,466,657,792
[4337]	26/10/26	2,388	2,388	2,327	2,330	-58.0	-2.43	61,300	35,758,247,936
[4337]	26/10/23	2,332	2,393	2,311	2,388	+52.0	+2.23	72,900	36,648,370,176
[4337]	26/10/22	2,368	2,378	2,332	2,336	-32.0	-1.35	41,500	35,850,330,112
[4337]	26/10/21	2,400	2,407	2,358	2,368	-18.0	-0.75	27,000	36,341,432,320
[4337]	26/10/20	2,431	2,437	2,385	2,386	-46.0	-1.89	41,300	36,617,674,752
[4337]	26/10/19	2,408	2,459	2,397	2,432	+28.0	+1.16	30,600	37,323,632,640
[4337]	26/10/16	2,364	2,404	2,353	2,404	+59.0	+2.52	28,000	36,893,917,184
[4337]	26/10/15	2,351	2,357	2,331	2,345	-35.0	-1.47	34,500	35,988,451,328
[4337]	26/10/14	2,380	2,386	2,349	2,380	-4.0	-0.17	40,200	36,525,592,576
[4337]	26/10/13	2,412	2,418	2,373	2,384	-15.0	-0.63	44,700	36,586,979,328
[4337]	26/10/09	2,426	2,436	2,391	2,399	-44.0	-1.80	70,500	36,817,182,720
[4337]	26/10/08	2,413	2,450	2,403	2,443	+30.0	+1.24	69,300	37,492,449,280
[4337]	26/10/07	2,430	2,453	2,413	2,413	-24.0	-0.98	29,100	37,032,042,496
[4337]	26/10/06	2,436	2,474	2,426	2,437	+2.0	+0.08	32,500	37,400,367,104
[4337]	26/10/05	2,444	2,446	2,415	2,435	-14.0	-0.57	25,000	37,369,671,680
[4337]	26/10/02	2,505	2,505	2,440	2,449	-56.0	-2.24	30,100	37,584,527,360
[4337]	26/10/01	2,505	2,521	2,495	2,505	-7.0	-0.28	27,500	38,443,954,176
[4337]	26/09/30	2,506	2,524	2,500	2,512	+5.0	+0.20	24,600	38,551,384,064
[4337]	26/09/29	2,522	2,537	2,506	2,507	-46.0	-1.80	32,000	38,474,649,600
[4337]	26/09/28	2,587	2,593	2,552	2,553	-47.0	-1.81	31,600	39,180,603,392
[4337]	26/09/25	2,600	2,619	2,582	2,600	-13.0	-0.50	25,100	39,901,908,992
[4337]	26/09/24	2,646	2,661	2,606	2,613	-25.0	-0.95	27,400	40,101,416,960
[4337]	26/09/18	2,650	2,650	2,624	2,638	-12.0	-0.45	15,400	40,485,089,280
[4337]	26/09/17	2,575	2,662	2,575	2,650	+64.0	+2.47	21,200	40,669,253,632
[4337]	26/09/16	2,600	2,603	2,579	2,586	-20.0	-0.77	20,100	39,687,053,312
[4337]	26/09/15	2,602	2,625	2,600	2,606	-11.0	-0.42	14,000	39,993,991,168
[4337]	26/09/14	2,581	2,622	2,580	2,617	+26.0	+1.00	19,200	40,162,807,808
[4337]	26/09/11	2,588	2,601	2,570	2,591	-23.0	-0.88	26,500	39,763,787,776
[4337]	26/09/10	2,622	2,635	2,610	2,614	-28.0	-1.06	15,900	40,116,764,672
[4337]	26/09/09	2,678	2,678	2,642	2,642	-36.0	-1.34	16,400	40,546,480,128
[4337]	26/09/08	2,680	2,700	2,664	2,678	-8.0	-0.30	18,500	41,098,964,992
[4337]	26/09/07	2,700	2,709	2,676	2,686	-40.0	-1.47	20,100	41,221,742,592
[4337]	26/09/04	2,701	2,737	2,679	2,726	+24.0	+0.89	19,400	41,835,618,304
[4337]	26/09/03	2,672	2,724	2,672	2,702	+28.0	+1.05	13,300	41,467,289,600
[4337]	26/09/02	2,720	2,720	2,660	2,674	-70.0	-2.55	43,700	41,037,578,240
[4337]	26/09/01	2,750	2,785	2,733	2,744	-31.0	-1.12	23,100	42,111,860,736
[4337]	26/08/31	2,743	2,799	2,742	2,775	+14.0	+0.51	22,800	42,587,615,232
[4337]	26/08/28	2,723	2,769	2,717	2,761	+33.0	+1.21	33,700	42,372,759,552
[4337]	26/08/27	2,807	2,807	2,723	2,728	-90.0	-3.19	51,600	41,866,309,632
[4337]	26/08/26	2,825	2,865	2,816	2,818	-15.0	-0.53	16,500	43,247,529,984
[4337]	26/08/25	2,855	2,886	2,825	2,833	-14.0	-0.49	19,400	43,477,733,376
[4337]	26/08/24	2,830	2,873	2,811	2,847	+25.0	+0.89	37,800	43,692,589,056
[4337]	26/08/21	2,789	2,829	2,778	2,822	+33.0	+1.18	27,100	43,308,920,832
[4337]	26/08/20	2,747	2,800	2,717	2,789	+67.0	+2.46	33,100	42,802,475,008
[4337]	26/08/19	2,747	2,747	2,687	2,722	-25.0	-0.91	29,700	41,774,231,552
[4337]	26/08/18	2,730	2,767	2,705	2,747	+25.0	+0.92	23,200	42,157,903,872
[4337]	26/08/17	2,698	2,745	2,678	2,722	+23.0	+0.85	33,600	41,774,231,552
[4337]	26/08/14	2,686	2,719	2,627	2,699	-87.0	-3.12	97,900	41,421,254,656
[4337]	26/08/13	2,709	2,786	2,640	2,786	+77.0	+2.84	97,500	42,756,431,872
[4337]	26/08/12	2,711	2,734	2,666	2,709	+7.0	+0.26	25,400	41,574,723,584
[4337]	26/08/10	2,752	2,752	2,675	2,702	-24.0	-0.88	30,000	41,467,293,696
[4337]	26/08/07	2,766	2,799	2,685	2,726	-40.0	-1.45	30,500	41,835,618,304
[4337]	26/08/06	2,779	2,830	2,748	2,766	-29.0	-1.04	19,100	42,449,494,016
[4337]	26/08/05	2,762	2,809	2,746	2,795	+35.0	+1.27	22,100	42,894,553,088
[4337]	26/08/04	2,816	2,816	2,760	2,760	-40.0	-1.43	19,300	42,357,411,840
[4337]	26/08/03	2,860	2,860	2,785	2,800	-45.0	-1.58	23,800	42,971,287,552
[4337]	26/07/31	2,879	2,887	2,815	2,845	-28.0	-0.97	21,800	43,661,897,728
[4337]	26/07/30	2,866	2,895	2,835	2,873	-23.0	-0.79	32,800	44,091,613,184
[4337]	26/07/29	2,847	2,899	2,818	2,896	+54.0	+1.90	37,700	44,444,590,080
[4337]	26/07/28	2,850	2,865	2,823	2,842	+2.0	+0.07	19,800	43,615,858,688
[4337]	26/07/27	2,750	2,848	2,750	2,840	+99.0	+3.61	24,700	43,585,163,264
[4337]	26/07/24	2,745	2,760	2,700	2,741	+20.0	+0.74	12,400	42,065,821,696
[4337]	26/07/23	2,784	2,784	2,705	2,721	-50.0	-1.80	19,500	41,758,883,840
[4337]	26/07/22	2,792	2,792	2,735	2,771	-32.0	-1.14	21,800	42,526,228,480
[4337]	26/07/21	2,755	2,828	2,711	2,803	+66.0	+2.41	28,400	43,017,330,688
[4337]	26/07/17	2,725	2,758	2,709	2,737	+8	+0.29	15,100	-
[4337]	26/07/16	2,750	2,790	2,729	2,729	-22	-0.80	14,400	-
[4337]	26/07/15	2,781	2,791	2,727	2,751	-41	-1.47	24,200	-
[4337]	26/07/14	2,839	2,865	2,788	2,792	-39	-1.38	20,900	-
[4337]	26/07/13	2,842	2,857	2,819	2,831	+17	+0.60	27,700	-
[4337]	26/07/10	2,779	2,833	2,768	2,814	+35	+1.26	23,200	-
[4337]	26/07/09	2,827	2,827	2,755	2,779	-48	-1.70	25,500	-
[4337]	26/07/08	2,799	2,842	2,760	2,827	+39	+1.40	32,800	-
[4337]	26/07/07	2,686	2,794	2,685	2,788	+102	+3.80	32,900	-
[4337]	26/07/06	2,710	2,717	2,651	2,686	-27	-1.00	36,000	-
[4337]	26/07/03	2,611	2,714	2,611	2,713	+102	+3.91	33,200	-
[4337]	26/07/02	2,575	2,626	2,549	2,611	+66	+2.59	36,600	-
[4337]	26/07/01	2,529	2,548	2,495	2,545	+41	+1.64	23,300	-
[4337]	26/06/30	2,502	2,520	2,472	2,504	+7	+0.28	30,600	-
[4337]	26/06/29	2,419	2,500	2,419	2,497	+105	+4.39	44,300	-
[4337]	26/06/26	2,376	2,417	2,376	2,392	+16	+0.67	31,900	-
[4337]	26/06/25	2,350	2,386	2,346	2,376	+53	+2.28	29,400	-
[4337]	26/06/24	2,339	2,369	2,323	2,323	-12	-0.51	39,900	-
[4337]	26/06/23	2,387	2,387	2,327	2,335	-58	-2.42	45,500	-
[4337]	26/06/22	2,392	2,428	2,383	2,393	-9	-0.37	24,000	-
[4337]	26/06/19	2,480	2,485	2,402	2,402	-76	-3.07	55,800	-
[4337]	26/06/18	2,580	2,589	2,468	2,478	-82	-3.20	66,200	-
[4337]	26/06/17	2,573	2,604	2,560	2,560	-28	-1.08	23,300	-
[4337]	26/06/16	2,595	2,595	2,561	2,588	-7	-0.27	15,800	-
[4337]	26/06/15	2,640	2,645	2,582	2,595	-6	-0.23	25,000	-
[4337]	26/06/12	2,560	2,609	2,522	2,601	+16	+0.62	54,000	-
[4337]	26/06/11	2,616	2,618	2,558	2,585	-31	-1.19	37,500	-
[4337]	26/06/10	2,666	2,669	2,605	2,616	-53	-1.99	28,400	-
[4337]	26/06/09	2,700	2,715	2,658	2,669	+2	+0.07	23,400	-
[4337]	26/06/08	2,693	2,725	2,652	2,667	-21	-0.78	24,700	-
[4337]	26/06/05	2,700	2,735	2,670	2,688	-2	-0.07	34,000	-
[4337]	26/06/04	2,765	2,765	2,690	2,690	-75	-2.71	37,200	-
[4337]	26/06/03	2,741	2,767	2,708	2,765	+24	+0.88	30,700	-
[4337]	26/06/02	2,693	2,763	2,654	2,741	+42	+1.56	24,400	-
[4337]	26/06/01	2,701	2,745	2,662	2,699	+22	+0.82	46,300	-
[4337]	26/05/29	2,646	2,716	2,646	2,677	+31	+1.17	18,800	-
[4337]	26/05/28	2,640	2,655	2,608	2,646	+1	+0.04	33,900	-
[4337]	26/05/27	2,625	2,650	2,601	2,645	+34	+1.30	39,500	-
[4337]	26/05/26	2,670	2,684	2,611	2,611	-59	-2.21	31,000	-
[4337]	26/05/25	2,713	2,722	2,641	2,670	-42	-1.55	32,600	-
[4337]	26/05/22	2,682	2,717	2,670	2,712	+23.0	+0.86	21,800	-
[4337]	26/05/21	2,707	2,746	2,670	2,689	-19.0	-0.70	32,200	-
[4337]	26/05/20	2,790	2,796	2,697	2,708	-92.0	-3.29	59,100	-
[4337]	26/05/19	2,876	2,937	2,784	2,800	-67.0	-2.34	41,600	-
[4337]	26/05/18	2,860	2,899	2,770	2,867	+39.0	+1.38	81,800	-
[4337]	26/05/15	3,000	3,015	2,755	2,828	-257.0	-8.33	145,200	-
[4337]	26/05/14	3,430	3,545	3,025	3,085	-415.0	-11.86	136,200	-
[4337]	26/05/13	3,455	3,545	3,455	3,500	+45.0	+1.30	21,500	-
[4337]	26/05/12	3,550	3,565	3,455	3,455	-55.0	-1.57	28,200	-
[4337]	26/05/11	3,520	3,560	3,495	3,510	-10.0	-0.28	26,400	-
[4337]	26/05/08	3,510	3,545	3,465	3,520	-20.0	-0.56	28,400	-
[4337]	26/05/07	3,515	3,560	3,500	3,540	-10.0	-0.28	30,000	-
[4337]	26/05/01	3,530	3,560	3,485	3,550	+50.0	+1.43	31,300	-
[4337]	26/04/30	3,470	3,515	3,455	3,500	-30.0	-0.85	35,900	-
[4337]	26/04/28	3,510	3,530	3,460	3,530	-10.0	-0.28	44,900	-
[4337]	26/04/27	3,530	3,580	3,510	3,540	+140	+4.12	92,700	-
[4337]	26/04/24	3,395	3,425	3,380	3,400	+65	+1.95	34,000	-
[4337]	26/04/23	3,250	3,370	3,200	3,335	+35	+1.06	51,600	-
[4337]	26/04/22	3,425	3,460	3,300	3,300	-145	-4.21	30,800	-
[4337]	26/04/21	3,495	3,495	3,430	3,445	-5	-0.14	17,200	-
[4337]	26/04/20	3,430	3,510	3,425	3,450	+25	+0.73	23,900	-
[4337]	26/04/17	3,455	3,535	3,400	3,425	-70	-2.00	31,000	-
[4337]	26/04/16	3,555	3,565	3,470	3,495	-55	-1.55	28,800	-
[4337]	26/04/15	3,515	3,560	3,515	3,550	+20	+0.57	32,300	-
[4337]	26/04/14	3,555	3,585	3,505	3,530	-30	-0.84	22,000	-
[4337]	26/04/13	3,505	3,585	3,505	3,560	+35	+0.99	26,700	-
[4337]	26/04/10	3,560	3,585	3,520	3,525	-30	-0.84	27,300	-
[4337]	26/04/09	3,520	3,560	3,515	3,555	+35	+0.99	36,700	-
[4337]	26/04/08	3,450	3,525	3,450	3,520	+90	+2.62	39,600	-
[4337]	26/04/07	3,430	3,465	3,410	3,430	0	0.00	17,400	-
[4337]	26/04/06	3,470	3,475	3,425	3,430	-40	-1.15	23,100	-
[4337]	26/04/03	3,370	3,470	3,370	3,470	+100	+2.97	35,600	-
[4337]	26/04/02	3,390	3,425	3,365	3,370	-20	-0.59	34,600	-
[4337]	26/04/01	3,305	3,390	3,305	3,390	+85	+2.57	37,600	-
[4337]	26/03/31	3,330	3,355	3,295	3,305	-25	-0.75	38,100	-
[4337]	26/03/30	3,320	3,335	3,250	3,330	-20	-0.60	101,100	-
[4337]	26/03/27	3,325	3,385	3,325	3,350	+25	+0.75	50,700	-
[4337]	26/03/26	3,230	3,340	3,230	3,325	+135	+4.23	46,600	-
[4337]	26/03/25	3,100	3,195	3,100	3,190	+115	+3.74	35,900	-
[4337]	26/03/24	3,080	3,080	3,045	3,075	+60	+1.99	26,600	-
[4337]	26/03/23	3,000	3,070	2,970	3,015	-15	-0.50	50,600	-
[4337]	26/03/19	3,095	3,140	3,030	3,030	-75	-2.42	35,900	-
[4337]	26/03/18	3,115	3,115	3,085	3,105	+60	+1.97	22,300	-
[4337]	26/03/17	3,045	3,135	3,045	3,045	+10	+0.33	26,500	-
[4337]	26/03/16	3,060	3,120	3,020	3,035	-60	-1.94	31,600	-
[4337]	26/03/13	3,000	3,110	3,000	3,095	+90	+3.00	41,000	-
[4337]	26/03/12	3,050	3,110	3,005	3,005	-45	-1.48	33,000	-
[4337]	26/03/11	3,000	3,090	3,000	3,050	+58	+1.94	27,100	-
[4337]	26/03/10	2,981	2,993	2,946	2,992	+53	+1.80	32,700	-
[4337]	26/03/09	2,853	3,010	2,853	2,939	-49	-1.64	58,200	-
[4337]	26/03/06	2,950	3,015	2,926	2,988	+34	+1.15	47,400	-
[4337]	26/03/05	2,983	3,025	2,953	2,954	+21	+0.72	46,000	-
[4337]	26/03/04	2,912	2,971	2,856	2,933	+21	+0.72	68,800	-
[4337]	26/03/03	3,090	3,090	2,912	2,912	-173	-5.61	79,800	-
[4337]	26/03/02	2,971	3,135	2,954	3,085	+60	+1.98	86,700	-
[4337]	26/02/27	2,965	3,030	2,965	3,025	+62	+2.09	50,000	-
[4337]	26/02/26	2,992	3,030	2,950	2,963	+21	+0.71	123,600	-
[4337]	26/02/25	2,939	3,015	2,923	2,942	-24	-0.81	119,600	-
[4337]	26/02/24	2,864	2,978	2,860	2,966	+102	+3.56	102,200	-
[4337]	26/02/20	2,880	2,885	2,834	2,864	-25	-0.87	61,600	-
[4337]	26/02/19	2,949	2,958	2,872	2,889	-13	-0.45	69,500	-
[4337]	26/02/18	2,852	2,911	2,839	2,902	+61	+2.15	54,200	-
[4337]	26/02/17	2,865	2,880	2,827	2,841	-17	-0.59	39,600	-
[4337]	26/02/16	2,860	2,895	2,824	2,858	+18	+0.63	66,000	-
[4337]	26/02/13	2,740	2,849	2,740	2,840	+94	+3.42	101,500	-
[4337]	26/02/12	2,790	2,869	2,720	2,746	-30	-1.08	144,000	-
[4337]	26/02/10	2,770	2,800	2,759	2,776	+26	+0.95	47,100	-
[4337]	26/02/09	2,756	2,768	2,729	2,750	+30	+1.10	44,200	-
[4337]	26/02/06	2,720	2,727	2,697	2,720	0	0.00	32,500	-
[4337]	26/02/05	2,700	2,749	2,700	2,720	+28	+1.04	32,100	-
[4337]	26/02/04	2,684	2,730	2,666	2,692	+20	+0.75	46,100	-
[4337]	26/02/03	2,666	2,678	2,645	2,672	+8	+0.30	27,500	-
[4337]	26/02/02	2,680	2,705	2,653	2,664	-5	-0.19	39,600	-
[4337]	26/01/30	2,651	2,671	2,627	2,669	+29	+1.10	24,900	-
[4337]	26/01/29	2,604	2,640	2,581	2,640	+15	+0.57	56,700	-
[4337]	26/01/28	2,620	2,656	2,602	2,625	-1	-0.04	31,200	-
[4337]	26/01/27	2,643	2,662	2,619	2,626	-17	-0.64	36,900	-
[4337]	26/01/26	2,642	2,680	2,630	2,643	-49	-1.82	59,700	-
[4337]	26/01/23	2,675	2,742	2,658	2,692	+27	+1.01	47,500	-
[4337]	26/01/22	2,657	2,692	2,642	2,665	+23	+0.87	27,700	-
[4337]	26/01/21	2,650	2,661	2,618	2,642	-29	-1.09	45,500	-
[4337]	26/01/20	2,682	2,709	2,660	2,671	-33	-1.22	39,500	-
[4337]	26/01/19	2,700	2,709	2,668	2,704	+11	+0.41	36,300	-
[4337]	26/01/16	2,726	2,739	2,691	2,693	-44	-1.61	24,800	-
[4337]	26/01/15	2,700	2,738	2,689	2,737	+40	+1.48	35,800	-
[4337]	26/01/14	2,680	2,700	2,675	2,697	+17	+0.63	22,000	-
[4337]	26/01/13	2,720	2,720	2,673	2,680	-11	-0.41	50,200	-
[4337]	26/01/09	2,702	2,725	2,690	2,691	-11	-0.41	21,500	-
[4337]	26/01/08	2,728	2,741	2,699	2,702	-17	-0.63	42,800	-
[4337]	26/01/07	2,681	2,732	2,669	2,719	+38	+1.42	38,200	-
[4337]	26/01/06	2,624	2,690	2,624	2,681	+76	+2.92	42,000	-
[4337]	26/01/05	2,661	2,670	2,600	2,605	-52	-1.96	47,800	-
[4337]	25/12/30	2,672	2,680	2,645	2,657	-4	-0.15	31,400	-
[4337]	25/12/29	2,651	2,682	2,633	2,661	+16	+0.60	58,000	-
[4337]	25/12/26	2,682	2,682	2,633	2,645	-38	-1.42	63,200	-
[4337]	25/12/25	2,634	2,684	2,610	2,683	+73	+2.80	47,400	-
[4337]	25/12/24	2,659	2,670	2,610	2,610	-49	-1.84	30,300	-
[4337]	25/12/23	2,630	2,660	2,630	2,659	+35	+1.33	28,500	-
[4337]	25/12/22	2,639	2,639	2,601	2,624	+1	+0.04	34,200	-
[4337]	25/12/19	2,615	2,639	2,607	2,623	+15	+0.58	40,100	-
[4337]	25/12/18	2,556	2,609	2,556	2,608	+47	+1.84	24,300	-
[4337]	25/12/17	2,588	2,588	2,540	2,561	-27	-1.04	36,200	-
[4337]	25/12/16	2,648	2,648	2,588	2,588	-47	-1.78	29,700	-
[4337]	25/12/15	2,554	2,647	2,554	2,635	+58	+2.25	44,500	-
[4337]	25/12/12	2,550	2,579	2,550	2,577	+40	+1.58	34,800	-
[4337]	25/12/11	2,605	2,605	2,531	2,537	-68	-2.61	61,400	-
[4337]	25/12/10	2,632	2,635	2,603	2,605	-6	-0.23	26,200	-
[4337]	25/12/09	2,673	2,673	2,600	2,611	-71	-2.65	53,800	-
[4337]	25/12/08	2,655	2,682	2,639	2,682	+60	+2.29	32,300	-
[4337]	25/12/05	2,660	2,675	2,619	2,622	-43	-1.61	36,300	-
[4337]	25/12/04	2,626	2,668	2,617	2,665	+36	+1.37	37,500	-
[4337]	25/12/03	2,675	2,675	2,629	2,629	-25	-0.94	40,400	-
[4337]	25/12/02	2,715	2,724	2,628	2,654	-61	-2.25	79,400	-
[4337]	25/12/01	2,800	2,800	2,712	2,715	-87	-3.10	70,300	-
[4337]	25/11/28	2,858	2,861	2,797	2,802	-40	-1.41	53,500	-
[4337]	25/11/27	2,817	2,852	2,805	2,842	+25	+0.89	41,300	-
[4337]	25/11/26	2,815	2,855	2,804	2,817	+2	+0.07	35,900	-
[4337]	25/11/25	2,850	2,860	2,797	2,815	-14	-0.49	54,400	-
[4337]	25/11/21	2,731	2,829	2,724	2,829	+82	+2.99	54,100	-
[4337]	25/11/20	2,753	2,770	2,725	2,747	+6	+0.22	43,700	-
[4337]	25/11/19	2,790	2,790	2,728	2,741	-49	-1.76	80,300	-
[4337]	25/11/18	2,810	2,840	2,790	2,790	-29	-1.03	80,300	-
[4337]	25/11/17	2,920	2,920	2,807	2,819	-105	-3.59	136,200	-
[4337]	25/11/14	2,988	2,988	2,872	2,924	-59	-1.98	199,300	-
[4337]	25/11/13	3,450	3,495	2,979	2,983	-397	-11.75	503,900	-
[4337]	25/11/12	3,370	3,460	3,345	3,380	+10	+0.30	78,000	-
[4337]	25/11/11	3,180	3,370	3,180	3,370	+210	+6.65	114,400	-
[4337]	25/11/10	3,100	3,160	3,085	3,160	+115	+3.78	38,100	-
[4337]	25/11/07	3,045	3,070	3,025	3,045	-20	-0.65	28,700	-
[4337]	25/11/06	3,115	3,115	3,065	3,065	-10	-0.33	27,500	-
[4337]	25/11/05	3,105	3,120	3,070	3,075	-35	-1.13	52,100	-
[4337]	25/11/04	3,025	3,130	3,010	3,110	+105	+3.49	46,100	-
[4337]	25/10/31	2,990	3,020	2,960	3,005	+22	+0.74	30,800	-
[4337]	25/10/30	2,971	3,020	2,968	2,983	+26	+0.88	212,500	-
[4337]	25/10/29	3,000	3,010	2,947	2,957	-43	-1.43	58,300	-
[4337]	25/10/28	3,085	3,085	3,000	3,000	-80	-2.60	31,200	-
[4337]	25/10/27	3,115	3,135	3,080	3,080	-5	-0.16	30,500	-
[4337]	25/10/24	3,135	3,155	3,080	3,085	-50	-1.59	32,400	-
[4337]	25/10/23	3,155	3,185	3,135	3,135	-35	-1.10	27,000	-
[4337]	25/10/22	3,165	3,210	3,165	3,170	+5	+0.16	19,400	-
[4337]	25/10/21	3,175	3,205	3,155	3,165	-10	-0.31	21,400	-
[4337]	25/10/20	3,205	3,215	3,140	3,175	+15	+0.47	26,200	-
[4337]	25/10/17	3,160	3,250	3,150	3,160	+10	+0.32	36,200	-
[4337]	25/10/16	3,245	3,275	3,130	3,150	-110	-3.37	38,200	-
[4337]	25/10/15	3,265	3,290	3,250	3,260	+25	+0.77	23,200	-
[4337]	25/10/14	3,230	3,285	3,185	3,235	-40	-1.22	62,600	-
[4337]	25/10/10	3,345	3,345	3,225	3,275	-105	-3.11	66,500	-
[4337]	25/10/09	3,455	3,470	3,350	3,380	-95	-2.73	32,700	-
[4337]	25/10/08	3,570	3,600	3,475	3,475	-95	-2.66	31,900	-
[4337]	25/10/07	3,530	3,605	3,530	3,570	+30	+0.85	28,800	-
[4337]	25/10/06	3,510	3,545	3,455	3,540	+100	+2.91	44,500	-
[4337]	25/10/03	3,300	3,440	3,300	3,440	+110	+3.30	28,900	-
[4337]	25/10/02	3,370	3,380	3,300	3,330	-50	-1.48	62,700	-
[4337]	25/10/01	3,425	3,460	3,375	3,380	-85	-2.45	54,300	-
[4337]	25/09/30	3,445	3,485	3,415	3,465	+5	+0.14	18,300	-
[4337]	25/09/29	3,540	3,550	3,455	3,460	-90	-2.54	30,600	-
[4337]	25/09/26	3,560	3,585	3,545	3,550	-25	-0.70	33,200	-
[4337]	25/09/25	3,575	3,580	3,545	3,575	-5	-0.14	20,400	-
[4337]	25/09/24	3,560	3,600	3,530	3,580	+10	+0.28	25,600	-
[4337]	25/09/22	3,550	3,600	3,550	3,570	+30	+0.85	28,400	-
[4337]	25/09/19	3,510	3,540	3,470	3,540	+35	+1.00	48,800	-
[4337]	25/09/18	3,530	3,530	3,480	3,505	-5	-0.14	23,600	-
[4337]	25/09/17	3,575	3,590	3,495	3,510	-95	-2.64	41,700	-
[4337]	25/09/16	3,660	3,665	3,600	3,605	-50	-1.37	46,100	-
[4337]	25/09/12	3,620	3,655	3,590	3,655	+40	+1.11	42,700	-
[4337]	25/09/11	3,540	3,620	3,515	3,615	+95	+2.70	54,900	-
[4337]	25/09/10	3,515	3,540	3,480	3,520	+20	+0.57	32,700	-
[4337]	25/09/09	3,520	3,565	3,480	3,500	-25	-0.71	47,300	-
[4337]	25/09/08	3,505	3,560	3,490	3,525	+15	+0.43	34,200	-
[4337]	25/09/05	3,510	3,545	3,485	3,510	+20	+0.57	40,900	-