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
[4390]	26/10/29	3,275	3,275	3,175	3,210	-65.0	-1.98	89,600	42,025,086,976
[4390]	26/10/28	3,290	3,325	3,270	3,275	+20.0	+0.61	60,300	42,876,063,744
[4390]	26/10/27	3,280	3,280	3,225	3,255	+10.0	+0.31	72,000	42,614,226,944
[4390]	26/10/26	3,210	3,280	3,195	3,245	+40.0	+1.25	82,700	42,483,306,496
[4390]	26/10/23	3,180	3,210	3,130	3,205	-45.0	-1.38	164,800	41,959,628,800
[4390]	26/10/22	3,285	3,330	3,220	3,250	-90.0	-2.69	157,500	42,548,764,672
[4390]	26/10/21	3,380	3,415	3,305	3,340	+60.0	+1.83	281,600	43,727,040,512
[4390]	26/10/20	3,380	3,395	3,245	3,280	-140.0	-4.09	365,900	42,941,521,920
[4390]	26/10/19	3,450	3,480	3,415	3,420	-100.0	-2.84	59,800	44,774,391,808
[4390]	26/10/16	3,500	3,530	3,450	3,520	+70.0	+2.03	91,700	46,083,588,096
[4390]	26/10/15	3,380	3,500	3,375	3,450	0	+0.00	241,500	45,167,153,152
[4390]	26/10/14	3,440	3,520	3,415	3,450	-10.0	-0.29	170,700	45,167,153,152
[4390]	26/10/13	3,480	3,490	3,415	3,460	+50.0	+1.47	107,700	45,298,069,504
[4390]	26/10/09	3,375	3,450	3,360	3,410	+10.0	+0.29	144,400	44,643,475,456
[4390]	26/10/08	3,410	3,445	3,325	3,400	-35.0	-1.02	279,100	44,512,555,008
[4390]	26/10/07	3,535	3,570	3,420	3,435	-150.0	-4.18	385,400	44,970,774,528
[4390]	26/10/06	3,635	3,740	3,540	3,585	-380.0	-9.58	541,100	46,934,560,768
[4390]	26/10/05	3,995	4,000	3,940	3,965	+15.0	+0.38	39,900	51,909,492,736
[4390]	26/10/02	3,995	4,050	3,945	3,950	-85.0	-2.11	36,800	51,713,114,112
[4390]	26/10/01	3,970	4,075	3,965	4,035	+45.0	+1.13	30,600	52,825,927,680
[4390]	26/09/30	3,960	4,005	3,940	3,990	+30.0	+0.76	42,300	52,236,791,808
[4390]	26/09/29	4,000	4,015	3,875	3,960	-95.0	-2.34	93,300	51,844,034,560
[4390]	26/09/28	4,130	4,155	4,015	4,055	-75.0	-1.82	63,100	53,087,768,576
[4390]	26/09/25	4,155	4,160	4,090	4,130	-30.0	-0.72	43,300	54,069,661,696
[4390]	26/09/24	4,120	4,285	4,100	4,160	+45.0	+1.09	76,600	54,462,418,944
[4390]	26/09/18	4,125	4,165	4,100	4,115	+5.0	+0.12	39,500	53,873,283,072
[4390]	26/09/17	4,085	4,160	4,055	4,110	+20.0	+0.49	35,100	53,807,824,896
[4390]	26/09/16	4,070	4,130	4,020	4,090	-20.0	-0.49	25,600	53,545,984,000
[4390]	26/09/15	4,025	4,135	4,025	4,110	+45.0	+1.11	38,800	53,807,824,896
[4390]	26/09/14	4,005	4,075	3,905	4,065	-20.0	-0.49	66,000	53,218,689,024
[4390]	26/09/11	4,050	4,165	4,030	4,085	-35.0	-0.85	56,200	53,480,525,824
[4390]	26/09/10	4,040	4,135	4,040	4,120	+40.0	+0.98	31,700	53,938,745,344
[4390]	26/09/09	4,080	4,155	4,045	4,080	-45.0	-1.09	73,700	53,415,067,648
[4390]	26/09/08	4,090	4,215	4,090	4,125	-25.0	-0.60	45,900	54,004,203,520
[4390]	26/09/07	4,070	4,170	4,070	4,150	+90.0	+2.22	35,000	54,331,502,592
[4390]	26/09/04	4,010	4,130	3,985	4,060	+85.0	+2.14	52,800	53,153,226,752
[4390]	26/09/03	3,980	4,025	3,945	3,975	+10.0	+0.25	65,700	52,040,413,184
[4390]	26/09/02	4,045	4,095	3,965	3,965	-165.0	-4.00	82,000	51,909,492,736
[4390]	26/09/01	4,220	4,245	4,125	4,130	-90.0	-2.13	42,700	54,069,661,696
[4390]	26/08/31	4,160	4,250	4,080	4,220	+35.0	+0.84	71,300	55,247,937,536
[4390]	26/08/28	4,220	4,320	4,180	4,185	+35.0	+0.84	120,100	54,789,718,016
[4390]	26/08/27	4,075	4,230	4,070	4,150	+130.0	+3.23	104,900	54,331,502,592
[4390]	26/08/26	3,945	4,055	3,945	4,020	+110.0	+2.81	68,200	52,629,549,056
[4390]	26/08/25	3,830	3,920	3,810	3,910	+80.0	+2.09	55,600	51,189,440,512
[4390]	26/08/24	4,050	4,050	3,815	3,830	-235.0	-5.78	158,700	50,142,085,120
[4390]	26/08/21	3,985	4,145	3,960	4,065	+85.0	+2.14	79,100	53,218,689,024
[4390]	26/08/20	3,955	4,020	3,885	3,980	+95.0	+2.45	82,900	52,105,875,456
[4390]	26/08/19	4,130	4,150	3,885	3,885	-205.0	-5.01	100,700	50,862,141,440
[4390]	26/08/18	4,125	4,215	4,080	4,090	0	+0.00	85,200	53,545,984,000
[4390]	26/08/17	4,020	4,130	4,020	4,090	+45.0	+1.11	106,400	53,525,725,184
[4390]	26/08/14	3,785	4,050	3,755	4,045	+305.0	+8.16	153,400	52,936,810,496
[4390]	26/08/13	3,615	3,785	3,530	3,740	+135.0	+3.74	132,700	48,945,283,072
[4390]	26/08/12	3,765	3,765	3,560	3,605	-160.0	-4.25	135,600	47,178,543,104
[4390]	26/08/10	3,890	3,990	3,675	3,765	+155.0	+4.29	310,000	49,272,455,168
[4390]	26/08/07	3,680	3,695	3,575	3,610	-70.0	-1.90	93,500	47,243,976,704
[4390]	26/08/06	3,680	3,750	3,630	3,680	-35.0	-0.94	92,600	48,160,063,488
[4390]	26/08/05	3,615	3,745	3,600	3,715	+170.0	+4.80	85,700	48,618,106,880
[4390]	26/08/04	3,535	3,570	3,515	3,545	+80.0	+2.31	48,900	46,393,323,520
[4390]	26/08/03	3,440	3,490	3,360	3,465	-20.0	-0.57	62,300	45,346,365,440
[4390]	26/07/31	3,400	3,525	3,380	3,485	+115.0	+3.41	75,700	45,608,103,936
[4390]	26/07/30	3,370	3,430	3,335	3,370	0	+0.00	58,500	44,103,102,464
[4390]	26/07/29	3,460	3,460	3,305	3,370	-45.0	-1.32	87,200	44,103,102,464
[4390]	26/07/28	3,540	3,540	3,395	3,415	-70.0	-2.01	60,900	44,692,017,152
[4390]	26/07/27	3,500	3,530	3,455	3,485	+15.0	+0.43	52,100	45,608,103,936
[4390]	26/07/24	3,485	3,490	3,405	3,470	+20.0	+0.58	46,300	45,411,799,040
[4390]	26/07/23	3,515	3,555	3,440	3,450	-120.0	-3.36	34,100	45,150,060,544
[4390]	26/07/22	3,645	3,645	3,545	3,570	-5.0	-0.14	36,300	46,720,495,616
[4390]	26/07/21	3,440	3,590	3,415	3,575	+135.0	+3.92	40,700	46,785,933,312
[4390]	26/07/17	3,515	3,530	3,370	3,440	-40	-1.15	93,500	-
[4390]	26/07/16	3,600	3,600	3,470	3,480	-65	-1.83	30,200	-
[4390]	26/07/15	3,595	3,595	3,515	3,545	+20	+0.57	24,200	-
[4390]	26/07/14	3,470	3,530	3,440	3,525	+40	+1.15	36,000	-
[4390]	26/07/13	3,550	3,635	3,480	3,485	0	0.00	55,900	-
[4390]	26/07/10	3,600	3,615	3,485	3,485	-50	-1.41	39,800	-
[4390]	26/07/09	3,515	3,565	3,500	3,535	+20	+0.57	38,900	-
[4390]	26/07/08	3,570	3,610	3,505	3,515	-60	-1.68	63,600	-
[4390]	26/07/07	3,690	3,690	3,545	3,575	-135	-3.64	78,800	-
[4390]	26/07/06	3,650	3,745	3,635	3,710	+40	+1.09	104,400	-
[4390]	26/07/03	3,615	3,690	3,560	3,670	+100	+2.80	165,700	-
[4390]	26/07/02	3,400	3,590	3,390	3,570	+165	+4.85	155,200	-
[4390]	26/07/01	3,390	3,505	3,370	3,405	+35	+1.04	119,700	-
[4390]	26/06/30	3,360	3,450	3,355	3,370	+15	+0.45	86,700	-
[4390]	26/06/29	3,375	3,405	3,300	3,355	+50	+1.51	124,600	-
[4390]	26/06/26	3,295	3,340	3,240	3,305	-50	-1.49	123,800	-
[4390]	26/06/25	3,415	3,425	3,305	3,355	-50	-1.47	130,800	-
[4390]	26/06/24	3,495	3,575	3,380	3,405	-90	-2.58	95,700	-
[4390]	26/06/23	3,520	3,595	3,495	3,495	-50	-1.41	101,000	-
[4390]	26/06/22	3,485	3,620	3,485	3,545	+75	+2.16	67,400	-
[4390]	26/06/19	3,610	3,610	3,425	3,470	-70	-1.98	141,900	-
[4390]	26/06/18	3,665	3,685	3,540	3,540	-135	-3.67	75,500	-
[4390]	26/06/17	3,605	3,745	3,575	3,675	+45	+1.24	102,400	-
[4390]	26/06/16	3,675	3,685	3,610	3,630	+25	+0.69	81,200	-
[4390]	26/06/15	3,705	3,735	3,605	3,605	-55	-1.50	104,600	-
[4390]	26/06/12	3,740	3,800	3,635	3,660	-45	-1.21	90,500	-
[4390]	26/06/11	3,770	3,770	3,630	3,705	-70	-1.85	133,000	-
[4390]	26/06/10	3,785	3,835	3,655	3,775	-40	-1.05	115,500	-
[4390]	26/06/09	3,935	4,025	3,790	3,815	-85	-2.18	145,400	-
[4390]	26/06/08	3,930	3,970	3,820	3,900	-100	-2.50	137,700	-
[4390]	26/06/05	3,885	4,050	3,885	4,000	+170	+4.44	92,600	-
[4390]	26/06/04	3,910	3,935	3,810	3,830	-165	-4.13	177,900	-
[4390]	26/06/03	4,090	4,150	3,960	3,995	-55	-1.36	87,200	-
[4390]	26/06/02	4,090	4,160	3,905	4,050	-20	-0.49	106,700	-
[4390]	26/06/01	4,210	4,225	4,045	4,070	-130	-3.10	106,400	-
[4390]	26/05/29	4,220	4,300	4,145	4,200	+50	+1.20	106,800	-
[4390]	26/05/28	4,080	4,160	3,950	4,150	+10	+0.24	85,800	-
[4390]	26/05/27	4,175	4,285	4,090	4,140	-35	-0.84	118,200	-
[4390]	26/05/26	4,055	4,240	4,040	4,175	+185	+4.64	107,500	-
[4390]	26/05/25	4,060	4,065	3,865	3,990	-15	-0.37	133,000	-
[4390]	26/05/22	3,965	4,150	3,945	4,005	+110.0	+2.82	200,700	-
[4390]	26/05/21	3,840	3,960	3,825	3,895	+70.0	+1.83	71,400	-
[4390]	26/05/20	3,810	3,845	3,665	3,825	+65.0	+1.73	124,500	-
[4390]	26/05/19	3,800	3,920	3,750	3,760	-10.0	-0.27	95,700	-
[4390]	26/05/18	3,655	3,820	3,655	3,770	+185.0	+5.16	117,000	-
[4390]	26/05/15	3,735	3,760	3,535	3,585	-90.0	-2.45	143,500	-
[4390]	26/05/14	3,760	3,830	3,665	3,675	-95.0	-2.52	155,300	-
[4390]	26/05/13	3,990	4,000	3,770	3,770	-245.0	-6.10	257,300	-
[4390]	26/05/12	3,995	4,170	3,900	4,015	+20.0	+0.50	329,800	-
[4390]	26/05/11	3,560	4,020	3,560	3,995	+495.0	+14.14	461,000	-
[4390]	26/05/08	3,500	3,580	3,380	3,500	+30.0	+0.86	213,700	-
[4390]	26/05/07	3,325	3,510	3,285	3,470	+215.0	+6.61	185,900	-
[4390]	26/05/01	3,210	3,315	3,170	3,255	+45.0	+1.40	85,200	-
[4390]	26/04/30	3,335	3,335	3,150	3,210	-180.0	-5.31	172,400	-
[4390]	26/04/28	3,240	3,400	3,225	3,390	+105.0	+3.20	146,100	-
[4390]	26/04/27	3,230	3,325	3,160	3,285	+125	+3.96	235,200	-
[4390]	26/04/24	3,120	3,195	3,080	3,160	+25	+0.80	66,200	-
[4390]	26/04/23	3,200	3,200	3,095	3,135	-55	-1.72	61,700	-
[4390]	26/04/22	3,185	3,220	3,160	3,190	+20	+0.63	65,100	-
[4390]	26/04/21	3,180	3,200	3,140	3,170	+25	+0.79	35,000	-
[4390]	26/04/20	3,155	3,180	3,115	3,145	-15	-0.47	54,800	-
[4390]	26/04/17	3,130	3,160	3,085	3,160	+30	+0.96	45,400	-
[4390]	26/04/16	3,170	3,200	3,110	3,130	0	0.00	54,500	-
[4390]	26/04/15	3,150	3,180	3,105	3,130	+15	+0.48	49,200	-
[4390]	26/04/14	3,070	3,120	3,065	3,115	+85	+2.81	44,100	-
[4390]	26/04/13	2,991	3,040	2,983	3,030	-10	-0.33	50,000	-
[4390]	26/04/10	3,075	3,105	3,005	3,040	-25	-0.82	27,500	-
[4390]	26/04/09	3,125	3,125	3,040	3,065	-60	-1.92	37,900	-
[4390]	26/04/08	3,070	3,130	3,045	3,125	+200	+6.84	59,700	-
[4390]	26/04/07	2,933	2,966	2,903	2,925	+4	+0.14	38,400	-
[4390]	26/04/06	2,912	2,947	2,900	2,921	+16	+0.55	51,500	-
[4390]	26/04/03	2,890	2,947	2,890	2,905	+42	+1.47	53,300	-
[4390]	26/04/02	2,973	3,010	2,859	2,863	-97	-3.28	85,800	-
[4390]	26/04/01	2,954	2,975	2,923	2,960	+94	+3.28	70,700	-
[4390]	26/03/31	2,906	2,965	2,866	2,866	-51	-1.75	113,000	-
[4390]	26/03/30	2,935	2,960	2,898	2,917	-158	-5.14	120,800	-
[4390]	26/03/27	3,010	3,090	3,010	3,075	+15	+0.49	66,400	-
[4390]	26/03/26	3,155	3,155	3,020	3,060	-75	-2.39	73,700	-
[4390]	26/03/25	3,090	3,160	3,090	3,135	+95	+3.13	57,500	-
[4390]	26/03/24	3,000	3,050	2,992	3,040	+104	+3.54	74,300	-
[4390]	26/03/23	3,005	3,030	2,936	2,936	-139	-4.52	123,300	-
[4390]	26/03/19	3,195	3,230	3,075	3,075	-190	-5.82	78,700	-
[4390]	26/03/18	3,200	3,265	3,200	3,265	+80	+2.51	33,700	-
[4390]	26/03/17	3,265	3,290	3,175	3,185	-55	-1.70	46,400	-
[4390]	26/03/16	3,220	3,295	3,200	3,240	+20	+0.62	54,800	-
[4390]	26/03/13	3,180	3,250	3,150	3,220	-30	-0.92	60,400	-
[4390]	26/03/12	3,360	3,405	3,240	3,250	-155	-4.55	77,600	-
[4390]	26/03/11	3,380	3,440	3,350	3,405	+90	+2.71	84,000	-
[4390]	26/03/10	3,220	3,335	3,195	3,315	+165	+5.24	97,600	-
[4390]	26/03/09	3,105	3,165	3,060	3,150	-160	-4.83	131,000	-
[4390]	26/03/06	3,120	3,335	3,115	3,310	+150	+4.75	113,000	-
[4390]	26/03/05	3,090	3,235	3,085	3,160	+175	+5.86	101,700	-
[4390]	26/03/04	3,045	3,130	2,926	2,985	-155	-4.94	176,300	-
[4390]	26/03/03	3,230	3,235	3,125	3,140	-130	-3.98	96,400	-
[4390]	26/03/02	3,230	3,270	3,195	3,270	+10	+0.31	91,700	-
[4390]	26/02/27	3,190	3,270	3,175	3,260	+105	+3.33	84,700	-
[4390]	26/02/26	3,115	3,165	3,085	3,155	+10	+0.32	84,400	-
[4390]	26/02/25	3,110	3,235	3,110	3,145	+20	+0.64	105,400	-
[4390]	26/02/24	3,125	3,135	3,020	3,125	-20	-0.64	119,200	-
[4390]	26/02/20	3,170	3,185	3,120	3,145	-15	-0.47	89,800	-
[4390]	26/02/19	3,165	3,190	3,095	3,160	-55	-1.71	100,500	-
[4390]	26/02/18	3,195	3,235	3,105	3,215	0	0.00	83,400	-
[4390]	26/02/17	3,200	3,275	3,160	3,215	+55	+1.74	76,000	-
[4390]	26/02/16	3,120	3,190	3,115	3,160	+60	+1.94	79,100	-
[4390]	26/02/13	3,125	3,145	3,075	3,100	-40	-1.27	67,300	-
[4390]	26/02/12	3,090	3,200	3,080	3,140	+85	+2.78	93,000	-
[4390]	26/02/10	2,950	3,075	2,950	3,055	+114	+3.88	92,500	-
[4390]	26/02/09	2,988	3,000	2,881	2,941	-47	-1.57	165,400	-
[4390]	26/02/06	3,000	3,010	2,950	2,988	-37	-1.22	102,800	-
[4390]	26/02/05	2,974	3,060	2,961	3,025	+73	+2.47	101,600	-
[4390]	26/02/04	2,944	2,975	2,929	2,952	-9	-0.30	63,700	-
[4390]	26/02/03	2,945	2,979	2,937	2,961	+25	+0.85	50,500	-
[4390]	26/02/02	2,973	3,005	2,925	2,936	-15	-0.51	92,200	-
[4390]	26/01/30	2,939	2,985	2,914	2,951	+62	+2.15	76,000	-
[4390]	26/01/29	2,890	2,912	2,857	2,889	-4	-0.14	88,400	-
[4390]	26/01/28	2,910	2,921	2,869	2,893	-51	-1.73	111,300	-
[4390]	26/01/27	3,000	3,010	2,940	2,944	-35	-1.17	57,100	-
[4390]	26/01/26	3,010	3,015	2,965	2,979	-86	-2.81	99,900	-
[4390]	26/01/23	3,120	3,120	3,045	3,065	-35	-1.13	51,200	-
[4390]	26/01/22	3,050	3,120	3,035	3,100	+101	+3.37	49,000	-
[4390]	26/01/21	3,015	3,035	2,986	2,999	-71	-2.31	66,900	-
[4390]	26/01/20	3,110	3,125	3,055	3,070	-60	-1.92	32,500	-
[4390]	26/01/19	3,195	3,195	3,115	3,130	-45	-1.42	47,700	-
[4390]	26/01/16	3,185	3,195	3,130	3,175	-10	-0.31	42,100	-
[4390]	26/01/15	3,080	3,190	3,080	3,185	+115	+3.75	55,800	-
[4390]	26/01/14	3,105	3,135	3,050	3,070	-35	-1.13	41,000	-
[4390]	26/01/13	3,095	3,115	3,075	3,105	+45	+1.47	48,500	-
[4390]	26/01/09	3,035	3,060	3,015	3,060	+25	+0.82	29,900	-
[4390]	26/01/08	3,020	3,080	3,020	3,035	+5	+0.17	30,400	-
[4390]	26/01/07	3,040	3,045	3,010	3,030	+10	+0.33	35,800	-
[4390]	26/01/06	3,045	3,060	3,020	3,020	-15	-0.49	39,200	-
[4390]	26/01/05	3,045	3,070	2,970	3,035	+5	+0.17	74,800	-
[4390]	25/12/30	3,110	3,110	3,025	3,030	-65	-2.10	50,200	-
[4390]	25/12/29	3,115	3,125	3,065	3,095	-5	-0.16	45,500	-
[4390]	25/12/26	3,115	3,140	3,085	3,100	-10	-0.32	85,400	-
[4390]	25/12/25	3,070	3,120	3,065	3,110	+45	+1.47	42,700	-
[4390]	25/12/24	3,085	3,120	3,050	3,065	-55	-1.76	34,400	-
[4390]	25/12/23	3,045	3,125	3,045	3,120	+80	+2.63	39,000	-
[4390]	25/12/22	3,100	3,100	3,005	3,040	-10	-0.33	56,700	-
[4390]	25/12/19	3,040	3,070	3,015	3,050	+40	+1.33	42,300	-
[4390]	25/12/18	2,978	3,025	2,978	3,010	+12	+0.40	48,600	-
[4390]	25/12/17	3,005	3,030	2,972	2,998	-32	-1.06	53,300	-
[4390]	25/12/16	3,055	3,070	3,015	3,030	-55	-1.78	52,000	-
[4390]	25/12/15	3,050	3,110	3,030	3,085	+15	+0.49	93,700	-
[4390]	25/12/12	3,090	3,140	3,045	3,070	0	0.00	63,100	-
[4390]	25/12/11	3,075	3,125	3,055	3,070	-5	-0.16	55,000	-
[4390]	25/12/10	3,170	3,170	3,055	3,075	-70	-2.23	63,500	-
[4390]	25/12/09	3,220	3,235	3,135	3,145	-110	-3.38	55,200	-
[4390]	25/12/08	3,245	3,270	3,210	3,255	+60	+1.88	32,000	-
[4390]	25/12/05	3,255	3,290	3,195	3,195	-105	-3.18	38,800	-
[4390]	25/12/04	3,265	3,330	3,255	3,300	+50	+1.54	45,500	-
[4390]	25/12/03	3,285	3,315	3,245	3,250	-30	-0.91	31,600	-
[4390]	25/12/02	3,310	3,340	3,275	3,280	-15	-0.46	52,000	-
[4390]	25/12/01	3,440	3,440	3,295	3,295	-145	-4.22	70,000	-
[4390]	25/11/28	3,410	3,500	3,380	3,440	+40	+1.18	70,800	-
[4390]	25/11/27	3,380	3,430	3,360	3,400	+45	+1.34	94,600	-
[4390]	25/11/26	3,280	3,410	3,280	3,355	+135	+4.19	77,300	-
[4390]	25/11/25	3,330	3,330	3,200	3,220	-115	-3.45	72,700	-
[4390]	25/11/21	3,310	3,365	3,270	3,335	-45	-1.33	98,600	-
[4390]	25/11/20	3,440	3,460	3,355	3,380	+10	+0.30	61,800	-
[4390]	25/11/19	3,330	3,425	3,280	3,370	+10	+0.30	109,400	-
[4390]	25/11/18	3,625	3,640	3,325	3,360	-290	-7.95	212,700	-
[4390]	25/11/17	3,460	3,660	3,405	3,650	+250	+7.35	197,200	-
[4390]	25/11/14	3,210	3,445	3,205	3,400	+125	+3.82	132,400	-
[4390]	25/11/13	3,305	3,350	3,255	3,275	-30	-0.91	109,100	-
[4390]	25/11/12	3,155	3,315	3,150	3,305	+150	+4.75	159,700	-
[4390]	25/11/11	3,110	3,165	3,080	3,155	+55	+1.77	97,300	-
[4390]	25/11/10	3,105	3,110	2,991	3,100	+218	+7.56	209,400	-
[4390]	25/11/07	2,881	2,904	2,837	2,882	-30	-1.03	79,400	-
[4390]	25/11/06	2,915	2,948	2,893	2,912	-8	-0.27	89,300	-
[4390]	25/11/05	2,909	2,932	2,781	2,920	-39	-1.32	180,900	-
[4390]	25/11/04	3,025	3,030	2,948	2,959	-56	-1.86	113,800	-
[4390]	25/10/31	3,010	3,040	2,966	3,015	+38	+1.28	72,900	-
[4390]	25/10/30	3,005	3,020	2,944	2,977	-14	-0.47	111,400	-
[4390]	25/10/29	3,160	3,175	2,976	2,991	-119	-3.83	191,600	-
[4390]	25/10/28	3,120	3,170	3,085	3,110	-40	-1.27	91,900	-
[4390]	25/10/27	3,130	3,170	3,120	3,150	+65	+2.11	65,200	-
[4390]	25/10/24	3,125	3,135	3,085	3,085	-25	-0.80	45,400	-
[4390]	25/10/23	3,150	3,180	3,105	3,110	-110	-3.42	59,500	-
[4390]	25/10/22	3,140	3,240	3,105	3,220	+55	+1.74	120,400	-
[4390]	25/10/21	3,215	3,250	3,140	3,165	-25	-0.78	149,400	-
[4390]	25/10/20	3,065	3,190	3,065	3,190	+190	+6.33	109,700	-
[4390]	25/10/17	3,085	3,085	3,000	3,000	-125	-4.00	83,400	-
[4390]	25/10/16	3,090	3,135	3,045	3,125	+90	+2.97	125,200	-
[4390]	25/10/15	3,030	3,075	3,015	3,035	+30	+1.00	80,300	-
[4390]	25/10/14	3,035	3,085	2,965	3,005	-85	-2.75	176,600	-
[4390]	25/10/10	3,180	3,195	3,075	3,090	-160	-4.92	150,400	-
[4390]	25/10/09	3,215	3,270	3,195	3,250	+45	+1.40	111,700	-
[4390]	25/10/08	3,290	3,330	3,180	3,205	-110	-3.32	114,500	-
[4390]	25/10/07	3,400	3,415	3,285	3,315	-55	-1.63	101,300	-
[4390]	25/10/06	3,445	3,445	3,325	3,370	-15	-0.44	158,400	-
[4390]	25/10/03	3,320	3,410	3,305	3,385	+100	+3.04	121,600	-
[4390]	25/10/02	3,330	3,360	3,260	3,285	-20	-0.61	102,200	-
[4390]	25/10/01	3,380	3,440	3,260	3,305	-95	-2.79	258,400	-
[4390]	25/09/30	3,470	3,475	3,360	3,400	-55	-1.59	151,800	-
[4390]	25/09/29	3,545	3,585	3,450	3,455	-60	-1.71	144,400	-
[4390]	25/09/26	3,565	3,615	3,495	3,515	-55	-1.54	207,100	-
[4390]	25/09/25	3,680	3,710	3,530	3,570	-170	-4.55	299,100	-
[4390]	25/09/24	3,950	3,950	3,650	3,740	+300	+8.72	754,200	-
[4390]	25/09/22	3,400	3,460	3,365	3,440	+85	+2.53	126,900	-
[4390]	25/09/19	3,460	3,480	3,275	3,355	+105	+3.23	200,200	-
[4390]	25/09/18	3,240	3,275	3,240	3,250	0	0.00	61,600	-
[4390]	25/09/17	3,250	3,285	3,220	3,250	+30	+0.93	100,100	-
[4390]	25/09/16	3,135	3,240	3,125	3,220	+155	+5.06	157,800	-
[4390]	25/09/12	3,190	3,190	3,055	3,065	-70	-2.23	107,100	-
[4390]	25/09/11	3,100	3,150	3,060	3,135	+35	+1.13	83,100	-
[4390]	25/09/10	3,110	3,140	3,045	3,100	-10	-0.32	70,100	-
[4390]	25/09/09	3,140	3,175	3,060	3,110	+5	+0.16	74,800	-
[4390]	25/09/08	3,145	3,145	3,045	3,105	+100	+3.33	81,300	-
[4390]	25/09/05	3,035	3,090	2,985	3,005	+10	+0.33	86,600	-