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
[4369]	26/10/29	3,175	3,205	3,110	3,175	-20.0	-0.63	573,300	103,177,043,968
[4369]	26/10/28	3,140	3,195	3,075	3,195	+185.0	+6.15	384,500	103,826,980,864
[4369]	26/10/27	2,997	3,080	2,981	3,010	+113.0	+3.90	389,400	97,815,093,248
[4369]	26/10/26	2,921	2,945	2,841	2,897	-55.0	-1.86	502,000	94,142,963,712
[4369]	26/10/23	2,882	2,973	2,760	2,952	-30.0	-1.01	767,100	95,930,286,080
[4369]	26/10/22	3,120	3,140	2,961	2,982	-133.0	-4.27	346,600	96,905,183,232
[4369]	26/10/21	3,145	3,155	3,090	3,115	+90.0	+2.98	201,200	101,227,241,472
[4369]	26/10/20	3,205	3,210	3,020	3,025	-180.0	-5.62	341,600	98,302,541,824
[4369]	26/10/19	3,090	3,225	3,065	3,205	+10.0	+0.31	448,100	104,151,949,312
[4369]	26/10/16	3,180	3,260	3,110	3,195	+85.0	+2.73	490,000	103,826,980,864
[4369]	26/10/15	3,285	3,290	3,085	3,110	-315.0	-9.20	585,200	101,064,761,344
[4369]	26/10/14	3,360	3,485	3,355	3,425	+70.0	+2.09	375,800	111,301,222,400
[4369]	26/10/13	3,420	3,455	3,280	3,355	-120.0	-3.45	445,400	109,026,451,456
[4369]	26/10/09	3,310	3,500	3,300	3,475	+70.0	+2.06	600,700	112,926,056,448
[4369]	26/10/08	3,475	3,495	3,375	3,405	-55.0	-1.59	511,900	110,651,293,696
[4369]	26/10/07	3,385	3,485	3,365	3,460	+40.0	+1.17	460,100	112,438,607,872
[4369]	26/10/06	3,380	3,460	3,320	3,420	+60.0	+1.79	503,200	111,138,742,272
[4369]	26/10/05	3,305	3,365	3,290	3,360	+140.0	+4.35	386,600	109,188,939,776
[4369]	26/10/02	3,260	3,305	3,200	3,220	-75.0	-2.28	465,000	104,639,397,888
[4369]	26/10/01	3,145	3,300	3,125	3,295	+170.0	+5.44	608,500	107,076,648,960
[4369]	26/09/30	3,075	3,135	3,040	3,125	+115.0	+3.82	403,700	101,552,209,920
[4369]	26/09/29	3,000	3,020	2,964	3,010	-10.0	-0.33	413,800	97,815,093,248
[4369]	26/09/28	3,030	3,105	3,020	3,020	+28.0	+0.94	529,400	98,140,061,696
[4369]	26/09/25	2,990	3,020	2,959	2,992	-13.0	-0.43	451,400	97,230,151,680
[4369]	26/09/24	2,989	3,060	2,974	3,005	+80.0	+2.74	616,500	97,652,604,928
[4369]	26/09/18	2,939	2,980	2,912	2,925	+16.0	+0.55	599,600	95,052,873,728
[4369]	26/09/17	2,972	2,972	2,886	2,909	-40.0	-1.36	447,200	94,532,927,488
[4369]	26/09/16	2,900	2,949	2,869	2,949	+8.0	+0.27	376,400	95,832,793,088
[4369]	26/09/15	2,824	2,946	2,816	2,941	+67.0	+2.33	513,500	95,572,951,040
[4369]	26/09/14	2,843	2,882	2,796	2,874	-48.0	-1.64	737,000	93,395,664,896
[4369]	26/09/11	2,928	2,946	2,876	2,922	-118.0	-3.88	472,200	94,955,511,808
[4369]	26/09/10	3,030	3,080	2,962	3,040	-20.0	-0.65	355,300	98,790,129,664
[4369]	26/09/09	3,075	3,145	3,055	3,060	+5.0	+0.16	315,700	99,440,058,368
[4369]	26/09/08	3,120	3,160	3,055	3,055	-100.0	-3.17	387,800	99,277,578,240
[4369]	26/09/07	3,135	3,205	3,105	3,155	+90.0	+2.94	547,900	102,527,254,528
[4369]	26/09/04	3,015	3,100	3,010	3,065	+101.0	+3.41	667,100	99,602,546,688
[4369]	26/09/03	3,010	3,035	2,925	2,964	-56.0	-1.85	935,400	96,320,372,736
[4369]	26/09/02	2,983	3,095	2,957	3,020	-55.0	-1.79	780,600	98,140,192,768
[4369]	26/09/01	3,010	3,120	2,929	3,075	-5.0	-0.16	1,939,900	99,927,515,136
[4369]	26/08/31	3,035	3,105	2,991	3,080	-55.0	-1.75	887,500	100,089,995,264
[4369]	26/08/28	3,220	3,260	3,135	3,135	-100.0	-3.09	509,500	101,877,317,632
[4369]	26/08/27	3,260	3,290	3,160	3,235	+45.0	+1.41	379,600	105,126,993,920
[4369]	26/08/26	3,190	3,200	3,130	3,190	-55.0	-1.69	326,900	103,664,640,000
[4369]	26/08/25	3,155	3,245	3,105	3,245	+35.0	+1.09	342,400	105,451,962,368
[4369]	26/08/24	3,235	3,270	3,185	3,210	+40.0	+1.26	299,300	104,314,576,896
[4369]	26/08/21	3,155	3,200	3,100	3,170	-55.0	-1.71	393,200	103,014,703,104
[4369]	26/08/20	3,175	3,225	3,120	3,225	+90.0	+2.87	332,800	104,802,025,472
[4369]	26/08/19	3,240	3,250	3,120	3,135	-240.0	-7.11	516,400	101,877,317,632
[4369]	26/08/18	3,445	3,555	3,375	3,375	-80.0	-2.32	493,400	109,676,535,808
[4369]	26/08/17	3,400	3,475	3,355	3,455	+90.0	+2.67	258,100	112,276,275,200
[4369]	26/08/14	3,470	3,485	3,365	3,365	-40.0	-1.17	314,700	109,351,567,360
[4369]	26/08/13	3,400	3,445	3,360	3,405	+40.0	+1.19	218,900	110,651,441,152
[4369]	26/08/12	3,320	3,370	3,270	3,365	+30.0	+0.90	309,400	109,351,567,360
[4369]	26/08/10	3,460	3,545	3,300	3,335	-40.0	-1.19	608,600	108,376,670,208
[4369]	26/08/07	3,445	3,510	3,275	3,375	-60.0	-1.75	561,600	109,676,535,808
[4369]	26/08/06	3,640	3,750	3,435	3,435	-235.0	-6.40	846,400	111,626,346,496
[4369]	26/08/05	3,470	3,695	3,460	3,670	+295.0	+8.74	685,100	119,263,076,352
[4369]	26/08/04	3,300	3,415	3,290	3,375	+120.0	+3.69	468,700	109,676,535,808
[4369]	26/08/03	3,150	3,300	3,140	3,255	+10.0	+0.31	567,900	105,776,930,816
[4369]	26/07/31	3,180	3,315	3,105	3,245	+347.0	+11.97	885,500	105,451,962,368
[4369]	26/07/30	2,865	2,968	2,785	2,898	+30.0	+1.05	719,600	94,175,584,256
[4369]	26/07/29	3,025	3,080	2,774	2,868	-187.0	-6.12	936,400	93,200,687,104
[4369]	26/07/28	3,285	3,300	3,025	3,055	-300.0	-8.94	581,600	99,277,578,240
[4369]	26/07/27	3,315	3,370	3,245	3,355	+90.0	+2.76	405,600	109,026,598,912
[4369]	26/07/24	3,330	3,370	3,235	3,265	-105.0	-3.12	307,200	106,101,899,264
[4369]	26/07/23	3,410	3,455	3,345	3,370	+30.0	+0.90	278,900	109,514,055,680
[4369]	26/07/22	3,390	3,485	3,320	3,340	+65.0	+1.98	399,600	108,539,150,336
[4369]	26/07/21	3,205	3,285	3,125	3,275	+85.0	+2.66	414,600	106,426,859,520
[4369]	26/07/17	3,340	3,360	3,030	3,190	-220	-6.45	683,000	-
[4369]	26/07/16	3,500	3,520	3,345	3,410	-200	-5.54	492,100	-
[4369]	26/07/15	3,405	3,635	3,390	3,610	+210	+6.18	629,900	-
[4369]	26/07/14	3,250	3,400	3,215	3,400	+95	+2.87	416,800	-
[4369]	26/07/13	3,325	3,445	3,270	3,305	-20	-0.60	368,300	-
[4369]	26/07/10	3,340	3,425	3,265	3,325	+125	+3.91	710,400	-
[4369]	26/07/09	3,250	3,255	3,150	3,200	+20	+0.63	355,500	-
[4369]	26/07/08	3,200	3,305	3,160	3,180	-85	-2.60	470,300	-
[4369]	26/07/07	3,465	3,480	3,235	3,265	-175	-5.09	577,000	-
[4369]	26/07/06	3,615	3,635	3,420	3,440	-195	-5.36	590,600	-
[4369]	26/07/03	3,440	3,635	3,310	3,635	+95	+2.68	616,500	-
[4369]	26/07/02	3,600	3,645	3,485	3,540	-55	-1.53	610,500	-
[4369]	26/07/01	3,575	3,680	3,515	3,595	+110	+3.16	476,400	-
[4369]	26/06/30	3,520	3,525	3,435	3,485	+30	+0.87	468,300	-
[4369]	26/06/29	3,480	3,485	3,330	3,455	-25	-0.72	546,300	-
[4369]	26/06/26	3,475	3,590	3,425	3,480	-135	-3.73	487,400	-
[4369]	26/06/25	3,750	3,765	3,590	3,615	+115	+3.29	440,900	-
[4369]	26/06/24	3,610	3,725	3,430	3,500	-180	-4.89	530,700	-
[4369]	26/06/23	3,980	3,980	3,675	3,680	-260	-6.60	459,500	-
[4369]	26/06/22	3,880	4,000	3,880	3,940	+130	+3.41	374,800	-
[4369]	26/06/19	3,875	3,965	3,780	3,810	-75	-1.93	565,900	-
[4369]	26/06/18	4,000	4,040	3,860	3,885	-50	-1.27	556,300	-
[4369]	26/06/17	3,700	3,940	3,635	3,935	+170	+4.52	472,900	-
[4369]	26/06/16	3,800	3,860	3,705	3,765	-35	-0.92	397,600	-
[4369]	26/06/15	3,750	3,830	3,700	3,800	+285	+8.11	587,300	-
[4369]	26/06/12	3,505	3,640	3,490	3,515	+150	+4.46	631,500	-
[4369]	26/06/11	3,155	3,380	3,095	3,365	+35	+1.05	681,600	-
[4369]	26/06/10	3,405	3,480	3,295	3,330	-125	-3.62	700,300	-
[4369]	26/06/09	3,680	3,695	3,415	3,455	-115	-3.22	825,400	-
[4369]	26/06/08	3,630	3,715	3,525	3,570	-410	-10.30	1,132,200	-
[4369]	26/06/05	4,150	4,160	3,880	3,980	-125	-3.05	773,900	-
[4369]	26/06/04	4,095	4,195	3,990	4,105	-20	-0.48	782,500	-
[4369]	26/06/03	4,160	4,215	4,010	4,125	+75	+1.85	1,130,900	-
[4369]	26/06/02	4,205	4,225	3,930	4,050	-130	-3.11	1,134,500	-
[4369]	26/06/01	4,300	4,455	4,035	4,180	+410	+10.88	3,302,500	-
[4369]	26/05/29	3,755	3,800	3,635	3,770	+35	+0.94	1,461,700	-
[4369]	26/05/28	3,590	3,740	3,515	3,735	-15	-0.40	838,000	-
[4369]	26/05/27	3,850	3,910	3,690	3,750	+5	+0.13	606,200	-
[4369]	26/05/26	3,835	3,885	3,735	3,745	-20	-0.53	604,700	-
[4369]	26/05/25	3,690	3,785	3,620	3,765	+265	+7.57	843,600	-
[4369]	26/05/22	3,395	3,535	3,375	3,500	+165.0	+4.95	477,500	-
[4369]	26/05/21	3,395	3,415	3,330	3,335	+80.0	+2.46	480,700	-
[4369]	26/05/20	3,315	3,320	3,185	3,255	-75.0	-2.25	604,500	-
[4369]	26/05/19	3,410	3,430	3,285	3,330	-85.0	-2.49	674,700	-
[4369]	26/05/18	3,450	3,465	3,330	3,415	-15.0	-0.44	588,100	-
[4369]	26/05/15	3,700	3,710	3,395	3,430	-210.0	-5.77	627,600	-
[4369]	26/05/14	3,575	3,710	3,525	3,640	+130.0	+3.70	914,400	-
[4369]	26/05/13	3,415	3,555	3,360	3,510	+25.0	+0.72	873,800	-
[4369]	26/05/12	3,445	3,580	3,425	3,485	+75.0	+2.20	738,900	-
[4369]	26/05/11	3,360	3,415	3,320	3,410	+80.0	+2.40	671,600	-
[4369]	26/05/08	3,270	3,395	3,215	3,330	+30.0	+0.91	754,000	-
[4369]	26/05/07	3,090	3,340	3,070	3,300	+215.0	+6.97	1,182,400	-
[4369]	26/05/01	3,150	3,170	3,065	3,085	-115.0	-3.59	791,200	-
[4369]	26/04/30	3,355	3,390	3,155	3,200	-195.0	-5.74	1,044,600	-
[4369]	26/04/28	3,380	3,515	3,365	3,395	-25.0	-0.73	825,500	-
[4369]	26/04/27	3,255	3,425	3,240	3,420	+220	+6.88	659,400	-
[4369]	26/04/24	3,215	3,310	3,190	3,200	+35	+1.11	427,100	-
[4369]	26/04/23	3,270	3,280	3,110	3,165	-35	-1.09	466,900	-
[4369]	26/04/22	3,210	3,210	3,125	3,200	-10	-0.31	367,200	-
[4369]	26/04/21	3,150	3,230	3,145	3,210	+100	+3.22	465,200	-
[4369]	26/04/20	3,115	3,155	3,090	3,110	+20	+0.65	351,800	-
[4369]	26/04/17	3,055	3,110	3,035	3,090	-10	-0.32	346,700	-
[4369]	26/04/16	3,025	3,100	3,000	3,100	+129	+4.34	454,500	-
[4369]	26/04/15	3,055	3,085	2,957	2,971	-59	-1.95	497,500	-
[4369]	26/04/14	3,000	3,065	3,000	3,030	+108	+3.70	513,000	-
[4369]	26/04/13	2,902	2,952	2,902	2,922	-28	-0.95	347,900	-
[4369]	26/04/10	2,945	3,010	2,933	2,950	+50	+1.72	617,500	-
[4369]	26/04/09	2,965	2,988	2,900	2,900	-89	-2.98	564,500	-
[4369]	26/04/08	2,877	2,995	2,877	2,989	+229	+8.30	692,200	-
[4369]	26/04/07	2,761	2,810	2,756	2,760	+2	+0.07	285,300	-
[4369]	26/04/06	2,737	2,800	2,737	2,758	+38	+1.40	305,300	-
[4369]	26/04/03	2,774	2,804	2,720	2,720	+11	+0.41	402,700	-
[4369]	26/04/02	2,801	2,847	2,688	2,709	-70	-2.52	530,300	-
[4369]	26/04/01	2,751	2,783	2,708	2,779	+150	+5.71	536,300	-
[4369]	26/03/31	2,625	2,690	2,607	2,629	-58	-2.16	572,700	-
[4369]	26/03/30	2,601	2,687	2,601	2,687	-54	-1.97	552,900	-
[4369]	26/03/27	2,635	2,748	2,625	2,741	-3	-0.11	664,200	-
[4369]	26/03/26	2,792	2,823	2,740	2,744	-68	-2.42	482,000	-
[4369]	26/03/25	2,777	2,863	2,774	2,812	+115	+4.26	760,400	-
[4369]	26/03/24	2,699	2,722	2,620	2,697	+96	+3.69	827,600	-
[4369]	26/03/23	2,559	2,628	2,527	2,601	-41	-1.55	1,041,700	-
[4369]	26/03/19	2,695	2,710	2,641	2,642	-115	-4.17	794,000	-
[4369]	26/03/18	2,757	2,767	2,691	2,757	+50	+1.85	868,800	-
[4369]	26/03/17	2,707	2,774	2,635	2,707	+100	+3.84	2,378,500	-
[4369]	26/03/16	2,621	2,631	2,461	2,607	-453	-14.80	4,066,600	-
[4369]	26/03/13	2,990	3,080	2,982	3,060	-70	-2.24	608,900	-
[4369]	26/03/12	3,200	3,265	3,105	3,130	-115	-3.54	433,800	-
[4369]	26/03/11	3,250	3,325	3,240	3,245	+35	+1.09	536,800	-
[4369]	26/03/10	3,235	3,255	3,155	3,210	+110	+3.55	460,600	-
[4369]	26/03/09	3,095	3,150	2,943	3,100	-275	-8.15	951,100	-
[4369]	26/03/06	3,320	3,415	3,250	3,375	+45	+1.35	443,100	-
[4369]	26/03/05	3,410	3,480	3,260	3,330	+105	+3.26	749,400	-
[4369]	26/03/04	3,300	3,450	3,180	3,225	-180	-5.29	721,400	-
[4369]	26/03/03	3,695	3,745	3,405	3,405	-285	-7.72	962,500	-
[4369]	26/03/02	3,590	3,705	3,575	3,690	-105	-2.77	790,700	-
[4369]	26/02/27	3,740	3,820	3,700	3,795	+20	+0.53	583,500	-
[4369]	26/02/26	3,770	3,840	3,655	3,775	+120	+3.28	1,086,200	-
[4369]	26/02/25	3,550	3,705	3,485	3,655	+130	+3.69	840,200	-
[4369]	26/02/24	3,515	3,600	3,490	3,525	+55	+1.59	612,100	-
[4369]	26/02/20	3,510	3,555	3,450	3,470	-105	-2.94	661,200	-
[4369]	26/02/19	3,570	3,605	3,525	3,575	+55	+1.56	572,200	-
[4369]	26/02/18	3,555	3,630	3,495	3,520	-15	-0.42	564,100	-
[4369]	26/02/17	3,465	3,575	3,445	3,535	+65	+1.87	638,200	-
[4369]	26/02/16	3,585	3,690	3,430	3,470	-45	-1.28	1,008,900	-
[4369]	26/02/13	3,450	3,650	3,435	3,515	+60	+1.74	1,094,500	-
[4369]	26/02/12	3,430	3,510	3,415	3,455	+20	+0.58	442,100	-
[4369]	26/02/10	3,380	3,495	3,380	3,435	+100	+3.00	494,300	-
[4369]	26/02/09	3,400	3,410	3,325	3,335	+55	+1.68	469,400	-
[4369]	26/02/06	3,170	3,310	3,145	3,280	+40	+1.23	351,400	-
[4369]	26/02/05	3,150	3,275	3,150	3,240	-50	-1.52	330,200	-
[4369]	26/02/04	3,270	3,325	3,245	3,290	-50	-1.50	382,300	-
[4369]	26/02/03	3,300	3,350	3,275	3,340	+150	+4.70	398,200	-
[4369]	26/02/02	3,255	3,390	3,185	3,190	-110	-3.33	492,100	-
[4369]	26/01/30	3,305	3,325	3,210	3,300	+65	+2.01	345,400	-
[4369]	26/01/29	3,415	3,420	3,225	3,235	-130	-3.86	476,500	-
[4369]	26/01/28	3,415	3,470	3,305	3,365	0	0.00	687,900	-
[4369]	26/01/27	3,240	3,370	3,235	3,365	+105	+3.22	279,600	-
[4369]	26/01/26	3,295	3,325	3,215	3,260	-105	-3.12	334,900	-
[4369]	26/01/23	3,340	3,475	3,280	3,365	-5	-0.15	524,900	-
[4369]	26/01/22	3,295	3,385	3,260	3,370	+145	+4.50	487,300	-
[4369]	26/01/21	3,200	3,320	3,190	3,225	-45	-1.38	570,600	-
[4369]	26/01/20	3,415	3,415	3,260	3,270	-135	-3.96	643,500	-
[4369]	26/01/19	3,290	3,435	3,235	3,405	+70	+2.10	691,400	-
[4369]	26/01/16	3,225	3,335	3,190	3,335	+195	+6.21	1,065,400	-
[4369]	26/01/15	3,050	3,145	3,015	3,140	+50	+1.62	456,300	-
[4369]	26/01/14	3,160	3,245	3,080	3,090	-130	-4.04	598,600	-
[4369]	26/01/13	3,135	3,230	3,110	3,220	+135	+4.38	774,700	-
[4369]	26/01/09	3,055	3,120	3,035	3,085	+75	+2.49	636,900	-
[4369]	26/01/08	2,976	3,065	2,956	3,010	+39	+1.31	696,100	-
[4369]	26/01/07	2,873	2,994	2,851	2,971	+112	+3.92	798,400	-
[4369]	26/01/06	2,818	2,934	2,815	2,859	+52	+1.85	612,800	-
[4369]	26/01/05	2,825	2,828	2,773	2,807	+97	+3.58	518,900	-
[4369]	25/12/30	2,730	2,758	2,710	2,710	-35	-1.28	315,900	-
[4369]	25/12/29	2,781	2,793	2,726	2,745	-18	-0.65	308,300	-
[4369]	25/12/26	2,792	2,802	2,745	2,763	-29	-1.04	286,500	-
[4369]	25/12/25	2,757	2,814	2,753	2,792	+67	+2.46	310,300	-
[4369]	25/12/24	2,690	2,756	2,685	2,725	+36	+1.34	382,100	-
[4369]	25/12/23	2,686	2,694	2,663	2,689	-2	-0.07	310,300	-
[4369]	25/12/22	2,610	2,694	2,600	2,691	+151	+5.94	577,500	-
[4369]	25/12/19	2,604	2,617	2,533	2,540	-56	-2.16	644,700	-
[4369]	25/12/18	2,577	2,614	2,541	2,596	-37	-1.41	542,400	-
[4369]	25/12/17	2,610	2,654	2,575	2,633	+7	+0.27	493,700	-
[4369]	25/12/16	2,700	2,723	2,611	2,626	-104	-3.81	648,300	-
[4369]	25/12/15	2,782	2,825	2,715	2,730	-135	-4.71	880,100	-
[4369]	25/12/12	2,887	2,915	2,842	2,865	-13	-0.45	330,800	-
[4369]	25/12/11	2,985	3,005	2,873	2,878	-108	-3.62	321,400	-
[4369]	25/12/10	2,950	3,030	2,945	2,986	+28	+0.95	337,300	-
[4369]	25/12/09	3,005	3,070	2,956	2,958	-77	-2.54	439,300	-
[4369]	25/12/08	3,070	3,095	3,015	3,035	-35	-1.14	261,100	-
[4369]	25/12/05	3,005	3,120	3,005	3,070	+50	+1.66	501,700	-
[4369]	25/12/04	3,030	3,100	2,987	3,020	+25	+0.83	822,200	-
[4369]	25/12/03	3,075	3,080	2,987	2,995	-25	-0.83	758,000	-
[4369]	25/12/02	3,340	3,350	2,958	3,020	-275	-8.35	2,449,700	-
[4369]	25/12/01	3,135	3,295	3,135	3,295	+503	+18.02	2,701,800	-
[4369]	25/11/28	2,789	2,804	2,729	2,792	+3	+0.11	727,400	-
[4369]	25/11/27	2,694	2,796	2,684	2,789	+123	+4.61	524,700	-
[4369]	25/11/26	2,620	2,666	2,581	2,666	+53	+2.03	367,400	-
[4369]	25/11/25	2,657	2,675	2,612	2,613	+6	+0.23	429,700	-
[4369]	25/11/21	2,570	2,621	2,558	2,607	-83	-3.09	565,800	-
[4369]	25/11/20	2,749	2,752	2,688	2,690	+72	+2.75	471,000	-
[4369]	25/11/19	2,660	2,665	2,582	2,618	-76	-2.82	471,300	-
[4369]	25/11/18	2,830	2,846	2,694	2,694	-151	-5.31	562,200	-
[4369]	25/11/17	2,857	2,893	2,834	2,845	-8	-0.28	404,800	-
[4369]	25/11/14	2,819	2,869	2,816	2,853	-16	-0.56	405,400	-
[4369]	25/11/13	2,863	2,880	2,839	2,869	+24	+0.84	265,200	-
[4369]	25/11/12	2,855	2,883	2,828	2,845	-41	-1.42	409,300	-
[4369]	25/11/11	2,988	2,994	2,872	2,886	-52	-1.77	292,300	-
[4369]	25/11/10	2,921	2,975	2,909	2,938	+44	+1.52	411,000	-
[4369]	25/11/07	2,900	2,961	2,855	2,894	-52	-1.77	559,400	-
[4369]	25/11/06	2,958	2,993	2,911	2,946	+73	+2.54	478,600	-
[4369]	25/11/05	2,894	2,904	2,772	2,873	-137	-4.55	705,400	-
[4369]	25/11/04	2,949	3,115	2,917	3,010	+17	+0.57	704,800	-
[4369]	25/10/31	2,997	3,010	2,951	2,993	+7	+0.23	401,200	-
[4369]	25/10/30	2,950	3,005	2,943	2,986	+11	+0.37	578,100	-
[4369]	25/10/29	2,942	3,005	2,931	2,975	+58	+1.99	398,300	-
[4369]	25/10/28	2,940	2,955	2,911	2,917	-24	-0.82	384,500	-
[4369]	25/10/27	2,960	2,974	2,904	2,941	+29	+1.00	392,200	-
[4369]	25/10/24	2,890	2,919	2,867	2,912	+55	+1.93	464,600	-
[4369]	25/10/23	2,812	2,877	2,804	2,857	-22	-0.76	413,000	-
[4369]	25/10/22	2,849	2,891	2,839	2,879	-20	-0.69	426,500	-
[4369]	25/10/21	2,923	2,942	2,868	2,899	-18	-0.62	472,800	-
[4369]	25/10/20	2,893	2,942	2,860	2,917	+5	+0.17	571,700	-
[4369]	25/10/17	2,942	2,942	2,879	2,912	-65	-2.18	490,600	-
[4369]	25/10/16	2,950	3,020	2,931	2,977	+83	+2.87	667,800	-
[4369]	25/10/15	2,731	2,915	2,729	2,894	+140	+5.08	638,100	-
[4369]	25/10/14	2,826	2,892	2,754	2,754	-142	-4.90	812,500	-
[4369]	25/10/10	2,959	2,971	2,896	2,896	-114	-3.79	596,700	-
[4369]	25/10/09	3,045	3,075	2,992	3,010	+10	+0.33	566,000	-
[4369]	25/10/08	3,015	3,080	2,992	3,000	-135	-4.31	690,300	-
[4369]	25/10/07	3,230	3,230	3,120	3,135	-95	-2.94	541,200	-
[4369]	25/10/06	3,120	3,235	3,110	3,230	+155	+5.04	889,700	-
[4369]	25/10/03	3,050	3,095	3,015	3,075	+30	+0.99	651,300	-
[4369]	25/10/02	2,956	3,060	2,921	3,045	+189	+6.62	965,600	-
[4369]	25/10/01	2,918	3,005	2,833	2,856	-61	-2.09	701,000	-
[4369]	25/09/30	2,963	3,050	2,910	2,917	+41	+1.43	930,200	-
[4369]	25/09/29	2,819	2,916	2,812	2,876	+7	+0.24	577,000	-
[4369]	25/09/26	2,912	2,944	2,868	2,869	-67	-2.28	683,900	-
[4369]	25/09/25	2,938	2,986	2,901	2,936	-114	-3.74	1,051,000	-
[4369]	25/09/24	3,065	3,115	2,981	3,050	-50	-1.61	804,800	-
[4369]	25/09/22	3,120	3,210	3,080	3,100	+45	+1.47	1,184,200	-
[4369]	25/09/19	3,070	3,120	2,952	3,055	+83	+2.79	1,782,300	-
[4369]	25/09/18	2,818	2,983	2,790	2,972	+166	+5.92	1,755,000	-
[4369]	25/09/17	2,752	2,847	2,731	2,806	+16	+0.57	1,342,100	-
[4369]	25/09/16	2,645	2,800	2,632	2,790	+158	+6.00	1,984,400	-
[4369]	25/09/12	2,577	2,660	2,545	2,632	+62	+2.41	1,522,700	-
[4369]	25/09/11	2,527	2,572	2,516	2,570	+15	+0.59	705,600	-
[4369]	25/09/10	2,585	2,585	2,537	2,555	-6	-0.23	564,200	-
[4369]	25/09/09	2,592	2,613	2,532	2,561	-28	-1.08	869,000	-
[4369]	25/09/08	2,653	2,664	2,571	2,589	-51	-1.93	1,302,300	-
[4369]	25/09/05	2,612	2,673	2,588	2,640	+128	+5.10	2,508,100	-