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
[4401]	26/10/29	4,666	4,666	4,566	4,620	-39.0	-0.84	459,800	448,029,425,664
[4401]	26/10/28	4,662	4,708	4,623	4,659	+86.0	+1.88	439,700	451,811,475,456
[4401]	26/10/27	4,564	4,619	4,557	4,573	+108.0	+2.42	342,600	443,471,527,936
[4401]	26/10/26	4,540	4,540	4,456	4,465	-39.0	-0.87	313,900	432,998,121,472
[4401]	26/10/23	4,457	4,511	4,373	4,504	-22.0	-0.49	431,500	436,780,204,032
[4401]	26/10/22	4,669	4,672	4,485	4,526	-137.0	-2.94	292,200	438,913,662,976
[4401]	26/10/21	4,675	4,681	4,630	4,663	+50.0	+1.08	204,800	452,199,383,040
[4401]	26/10/20	4,721	4,723	4,586	4,613	-108.0	-2.29	244,500	447,350,571,008
[4401]	26/10/19	4,667	4,748	4,615	4,721	-8.0	-0.17	246,400	457,824,010,240
[4401]	26/10/16	4,745	4,766	4,685	4,729	+54.0	+1.16	277,200	458,599,792,640
[4401]	26/10/15	4,800	4,800	4,605	4,675	-166.0	-3.43	522,400	453,363,105,792
[4401]	26/10/14	4,850	4,929	4,811	4,841	+19.0	+0.39	285,300	469,461,139,456
[4401]	26/10/13	4,831	4,895	4,760	4,822	-73.0	-1.49	290,800	467,618,594,816
[4401]	26/10/09	4,756	4,895	4,709	4,895	+87.0	+1.81	331,800	474,697,826,304
[4401]	26/10/08	4,794	4,918	4,761	4,808	+1.0	+0.02	425,800	466,260,918,272
[4401]	26/10/07	4,800	4,853	4,779	4,807	+3.0	+0.06	347,600	466,163,924,992
[4401]	26/10/06	4,742	4,831	4,713	4,804	+71.0	+1.50	258,800	465,873,010,688
[4401]	26/10/05	4,680	4,733	4,665	4,733	+121.0	+2.62	247,400	458,987,700,224
[4401]	26/10/02	4,562	4,644	4,551	4,612	0	+0.00	239,100	447,253,610,496
[4401]	26/10/01	4,618	4,636	4,565	4,612	+7.0	+0.15	323,900	447,253,610,496
[4401]	26/09/30	4,550	4,605	4,534	4,605	+74.0	+1.63	310,500	446,574,788,608
[4401]	26/09/29	4,515	4,550	4,500	4,531	-37.0	-0.81	193,700	439,398,531,072
[4401]	26/09/28	4,650	4,660	4,568	4,568	-82.0	-1.76	324,000	442,986,659,840
[4401]	26/09/25	4,620	4,658	4,600	4,650	+28.0	+0.61	253,500	450,938,699,776
[4401]	26/09/24	4,620	4,629	4,593	4,622	+50.0	+1.09	239,300	448,223,379,456
[4401]	26/09/18	4,600	4,629	4,546	4,572	-4.0	-0.09	322,600	443,374,174,208
[4401]	26/09/17	4,587	4,602	4,550	4,576	+14.0	+0.31	204,700	443,762,081,792
[4401]	26/09/16	4,480	4,573	4,480	4,562	+142.0	+3.21	290,300	442,404,405,248
[4401]	26/09/15	4,400	4,474	4,380	4,420	+20.0	+0.45	236,600	428,633,817,088
[4401]	26/09/14	4,330	4,410	4,272	4,400	+25.0	+0.57	292,200	426,694,279,168
[4401]	26/09/11	4,325	4,403	4,292	4,375	-60.0	-1.35	247,500	424,269,905,920
[4401]	26/09/10	4,437	4,451	4,397	4,435	-47.0	-1.05	186,300	430,088,454,144
[4401]	26/09/09	4,377	4,501	4,362	4,482	+113.0	+2.59	230,800	434,646,319,104
[4401]	26/09/08	4,542	4,556	4,369	4,369	-212.0	-4.63	237,700	423,688,044,544
[4401]	26/09/07	4,612	4,624	4,565	4,581	+30.0	+0.66	216,300	444,246,949,888
[4401]	26/09/04	4,586	4,589	4,508	4,551	-75.0	-1.62	343,300	441,337,675,776
[4401]	26/09/03	4,677	4,700	4,610	4,626	-5.0	-0.11	273,700	448,610,861,056
[4401]	26/09/02	4,681	4,734	4,604	4,631	-144.0	-3.02	403,100	449,095,729,152
[4401]	26/09/01	4,633	4,785	4,616	4,775	+114.0	+2.45	298,800	463,060,271,104
[4401]	26/08/31	4,571	4,688	4,551	4,661	+43.0	+0.93	364,400	452,005,036,032
[4401]	26/08/28	4,605	4,670	4,600	4,618	-35.0	-0.75	194,800	447,835,045,888
[4401]	26/08/27	4,712	4,720	4,635	4,653	+33.0	+0.71	203,700	451,229,220,864
[4401]	26/08/26	4,558	4,655	4,556	4,620	+38.0	+0.83	235,000	448,028,999,680
[4401]	26/08/25	4,555	4,609	4,543	4,582	+18.0	+0.39	243,200	444,343,910,400
[4401]	26/08/24	4,589	4,624	4,530	4,564	-8.0	-0.17	235,200	442,598,359,040
[4401]	26/08/21	4,557	4,599	4,506	4,572	+9.0	+0.20	270,200	443,374,174,208
[4401]	26/08/20	4,564	4,574	4,500	4,563	+52.0	+1.15	227,000	442,501,365,760
[4401]	26/08/19	4,600	4,620	4,493	4,511	-181.0	-3.86	351,300	437,458,632,704
[4401]	26/08/18	4,715	4,787	4,661	4,692	-47.0	-0.99	297,800	455,011,270,656
[4401]	26/08/17	4,842	4,844	4,721	4,739	-33.0	-0.69	360,300	459,569,135,616
[4401]	26/08/14	4,713	4,827	4,700	4,772	+53.0	+1.12	464,300	462,769,356,800
[4401]	26/08/13	4,780	4,786	4,670	4,719	-55.0	-1.15	408,400	457,629,630,464
[4401]	26/08/12	4,744	4,842	4,677	4,774	+15.0	+0.32	685,400	462,963,310,592
[4401]	26/08/10	4,826	4,913	4,661	4,759	+54.0	+1.15	1,094,800	461,508,673,536
[4401]	26/08/07	4,125	4,755	4,102	4,705	+585.0	+14.20	2,682,500	456,271,953,920
[4401]	26/08/06	4,064	4,169	4,060	4,120	+39.0	+0.96	564,400	399,541,010,432
[4401]	26/08/05	4,012	4,146	3,997	4,081	+134.0	+3.39	610,400	395,758,960,640
[4401]	26/08/04	3,935	3,978	3,927	3,947	+12.0	+0.30	335,500	382,764,187,648
[4401]	26/08/03	3,891	3,958	3,831	3,935	-10.0	-0.25	561,400	381,600,464,896
[4401]	26/07/31	3,947	4,004	3,892	3,945	+59.0	+1.52	700,700	382,570,233,856
[4401]	26/07/30	3,755	3,914	3,754	3,886	+67.0	+1.75	798,600	376,848,646,144
[4401]	26/07/29	3,927	3,942	3,752	3,819	-57.0	-1.47	618,000	370,351,243,264
[4401]	26/07/28	4,042	4,049	3,869	3,876	-185.0	-4.56	499,600	375,878,877,184
[4401]	26/07/27	4,071	4,080	3,990	4,061	+19.0	+0.47	314,500	393,819,422,720
[4401]	26/07/24	4,066	4,074	4,001	4,042	-94.0	-2.27	317,300	391,976,910,848
[4401]	26/07/23	4,141	4,176	4,111	4,136	+18.0	+0.44	207,300	401,092,640,768
[4401]	26/07/22	4,135	4,202	4,108	4,118	+39.0	+0.96	238,400	399,347,056,640
[4401]	26/07/21	4,093	4,120	4,025	4,079	+56.0	+1.39	252,300	395,565,006,848
[4401]	26/07/17	4,129	4,138	3,932	4,023	-147	-3.53	480,500	-
[4401]	26/07/16	4,235	4,235	4,141	4,170	-101	-2.36	283,200	-
[4401]	26/07/15	4,200	4,278	4,185	4,271	+83	+1.98	227,300	-
[4401]	26/07/14	4,095	4,188	4,062	4,188	+87	+2.12	315,200	-
[4401]	26/07/13	4,204	4,221	4,081	4,101	-78	-1.87	239,500	-
[4401]	26/07/10	4,165	4,188	4,148	4,179	+38	+0.92	385,000	-
[4401]	26/07/09	4,129	4,167	4,098	4,141	+16	+0.39	332,700	-
[4401]	26/07/08	4,100	4,204	4,089	4,125	-64	-1.53	304,600	-
[4401]	26/07/07	4,294	4,300	4,174	4,189	-64	-1.50	368,800	-
[4401]	26/07/06	4,300	4,309	4,193	4,253	-27	-0.63	398,600	-
[4401]	26/07/03	4,224	4,283	4,201	4,280	+131	+3.16	478,700	-
[4401]	26/07/02	4,193	4,204	4,095	4,149	-48	-1.14	435,200	-
[4401]	26/07/01	4,200	4,236	4,126	4,197	+1	+0.02	297,300	-
[4401]	26/06/30	4,269	4,286	4,156	4,196	-50	-1.18	279,900	-
[4401]	26/06/29	4,314	4,330	4,185	4,246	-41	-0.96	386,700	-
[4401]	26/06/26	4,305	4,361	4,231	4,287	-66	-1.52	560,500	-
[4401]	26/06/25	4,345	4,377	4,263	4,353	+129	+3.05	555,100	-
[4401]	26/06/24	4,200	4,290	4,183	4,224	-14	-0.33	411,900	-
[4401]	26/06/23	4,513	4,513	4,237	4,238	-135	-3.09	709,700	-
[4401]	26/06/22	4,162	4,409	4,151	4,373	+232	+5.60	764,200	-
[4401]	26/06/19	4,107	4,245	4,101	4,141	+22	+0.53	692,800	-
[4401]	26/06/18	4,113	4,154	4,073	4,119	+40	+0.98	391,300	-
[4401]	26/06/17	4,052	4,094	4,015	4,079	+30	+0.74	313,900	-
[4401]	26/06/16	4,081	4,100	4,019	4,049	-76	-1.84	549,200	-
[4401]	26/06/15	4,100	4,164	4,074	4,125	+165	+4.17	313,800	-
[4401]	26/06/12	3,944	4,010	3,897	3,960	+106	+2.75	434,900	-
[4401]	26/06/11	3,793	3,854	3,730	3,854	+21	+0.55	368,800	-
[4401]	26/06/10	3,920	3,920	3,794	3,833	-92	-2.34	372,200	-
[4401]	26/06/09	3,970	3,986	3,856	3,925	-24	-0.61	354,300	-
[4401]	26/06/08	3,803	3,951	3,801	3,949	-64	-1.59	597,700	-
[4401]	26/06/05	4,030	4,046	3,970	4,013	0	0.00	299,000	-
[4401]	26/06/04	4,085	4,094	3,989	4,013	-133	-3.21	375,600	-
[4401]	26/06/03	4,108	4,208	4,100	4,146	+86	+2.12	287,600	-
[4401]	26/06/02	4,095	4,110	4,004	4,060	-71	-1.72	393,400	-
[4401]	26/06/01	4,262	4,262	4,123	4,131	-161	-3.75	571,900	-
[4401]	26/05/29	4,304	4,351	4,236	4,292	+54	+1.27	635,000	-
[4401]	26/05/28	4,185	4,325	4,116	4,238	+53	+1.27	499,100	-
[4401]	26/05/27	4,289	4,314	4,182	4,185	-79	-1.85	304,300	-
[4401]	26/05/26	4,259	4,333	4,221	4,264	+26	+0.61	306,300	-
[4401]	26/05/25	4,142	4,259	4,141	4,238	+113	+2.74	356,000	-
[4401]	26/05/22	4,129	4,158	4,089	4,125	+39.0	+0.95	322,600	-
[4401]	26/05/21	4,010	4,132	4,000	4,086	+146.0	+3.71	488,000	-
[4401]	26/05/20	3,984	4,000	3,925	3,940	-60.0	-1.50	453,500	-
[4401]	26/05/19	4,044	4,066	3,952	4,000	-36.0	-0.89	564,400	-
[4401]	26/05/18	4,116	4,121	3,969	4,036	-89.0	-2.16	575,400	-
[4401]	26/05/15	4,275	4,288	4,058	4,125	-430.0	-9.44	1,369,500	-
[4401]	26/05/14	4,180	4,613	4,066	4,555	+422.0	+10.21	2,150,100	-
[4401]	26/05/13	4,030	4,134	3,983	4,133	+103	+2.56	610,000	-
[4401]	26/05/12	4,023	4,092	3,996	4,030	+43	+1.08	537,100	-
[4401]	26/05/11	3,950	4,011	3,938	3,987	+57	+1.45	489,300	-
[4401]	26/05/08	3,928	3,979	3,832	3,930	+2	+0.05	555,500	-
[4401]	26/05/07	3,900	3,977	3,851	3,928	+64	+1.66	696,700	-
[4401]	26/05/01	3,871	3,904	3,839	3,864	-64	-1.63	446,000	-
[4401]	26/04/30	3,830	3,938	3,826	3,928	+50	+1.29	495,000	-
[4401]	26/04/28	3,857	3,887	3,816	3,878	+21	+0.54	440,600	-
[4401]	26/04/27	3,782	3,882	3,762	3,857	+44	+1.15	344,100	-
[4401]	26/04/24	3,834	3,854	3,801	3,813	+2	+0.05	414,600	-
[4401]	26/04/23	3,856	3,864	3,772	3,811	-72	-1.85	429,700	-
[4401]	26/04/22	3,963	3,963	3,881	3,883	-97	-2.44	322,300	-
[4401]	26/04/21	3,998	4,032	3,980	3,980	+17	+0.43	199,500	-
[4401]	26/04/20	3,997	4,008	3,930	3,963	-6	-0.15	309,100	-
[4401]	26/04/17	4,016	4,016	3,935	3,969	-47	-1.17	276,700	-
[4401]	26/04/16	3,988	4,022	3,972	4,016	+29	+0.73	340,800	-
[4401]	26/04/15	3,969	4,034	3,968	3,987	+19	+0.48	388,300	-
[4401]	26/04/14	3,936	3,968	3,917	3,968	+35	+0.89	311,800	-
[4401]	26/04/13	3,933	3,950	3,898	3,933	-1	-0.03	364,100	-
[4401]	26/04/10	3,875	3,947	3,873	3,934	+32	+0.82	336,000	-
[4401]	26/04/09	3,953	3,980	3,881	3,902	-65	-1.64	404,400	-
[4401]	26/04/08	3,920	3,975	3,875	3,967	+203	+5.39	403,100	-
[4401]	26/04/07	3,769	3,788	3,743	3,764	+33	+0.88	301,900	-
[4401]	26/04/06	3,726	3,770	3,721	3,731	+5	+0.13	206,100	-
[4401]	26/04/03	3,690	3,745	3,690	3,726	+28	+0.76	242,100	-
[4401]	26/04/02	3,800	3,832	3,698	3,698	-66	-1.75	300,600	-
[4401]	26/04/01	3,725	3,776	3,693	3,764	+154	+4.27	355,200	-
[4401]	26/03/31	3,550	3,655	3,535	3,610	-10	-0.28	477,700	-
[4401]	26/03/30	3,564	3,642	3,558	3,620	-199	-5.21	602,100	-
[4401]	26/03/27	3,782	3,846	3,776	3,819	-6	-0.16	434,900	-
[4401]	26/03/26	3,885	3,885	3,783	3,825	-36	-0.93	513,400	-
[4401]	26/03/25	3,891	3,897	3,837	3,861	+30	+0.78	728,300	-
[4401]	26/03/24	3,868	3,897	3,780	3,831	+33	+0.87	660,000	-
[4401]	26/03/23	3,830	3,853	3,744	3,798	-102	-2.62	446,500	-
[4401]	26/03/19	4,010	4,016	3,889	3,900	-217	-5.27	634,300	-
[4401]	26/03/18	4,033	4,117	4,013	4,117	+93	+2.31	477,700	-
[4401]	26/03/17	4,045	4,094	3,995	4,024	-19	-0.47	319,600	-
[4401]	26/03/16	4,004	4,079	4,001	4,043	-7	-0.17	348,700	-
[4401]	26/03/13	3,967	4,066	3,950	4,050	+33	+0.82	413,700	-
[4401]	26/03/12	4,070	4,085	3,974	4,017	-80	-1.95	417,000	-
[4401]	26/03/11	4,189	4,255	4,082	4,097	-22	-0.53	810,500	-
[4401]	26/03/10	4,131	4,172	4,063	4,119	+51	+1.25	666,800	-
[4401]	26/03/09	4,046	4,142	3,970	4,068	-319	-7.27	603,400	-
[4401]	26/03/06	4,290	4,387	4,265	4,387	+32	+0.73	274,500	-
[4401]	26/03/05	4,386	4,473	4,310	4,355	+109	+2.57	366,600	-
[4401]	26/03/04	4,341	4,457	4,173	4,246	-305	-6.70	777,900	-
[4401]	26/03/03	4,679	4,723	4,531	4,551	-173	-3.66	475,300	-
[4401]	26/03/02	4,640	4,750	4,576	4,724	-71	-1.48	472,800	-
[4401]	26/02/27	4,681	4,795	4,653	4,795	+114	+2.44	422,000	-
[4401]	26/02/26	4,700	4,742	4,640	4,681	+22	+0.47	460,500	-
[4401]	26/02/25	4,645	4,671	4,587	4,659	+87	+1.90	367,300	-
[4401]	26/02/24	4,563	4,628	4,481	4,572	+30	+0.66	436,300	-
[4401]	26/02/20	4,476	4,554	4,434	4,542	+35	+0.78	641,300	-
[4401]	26/02/19	4,442.0	4,565.0	4,402.0	4,507.0	+135.0	+3.09	645,400	-
[4401]	26/02/18	4,350	4,390	4,330	4,372	+18	+0.41	725,200	-
[4401]	26/02/17	4,401	4,467	4,305	4,354	-78	-1.76	745,700	-
[4401]	26/02/16	4,461	4,531	4,410	4,432	-27	-0.61	425,800	-
[4401]	26/02/13	4,539	4,570	4,459	4,459	-87	-1.91	531,200	-
[4401]	26/02/12	4,483	4,572	4,450	4,546	+64	+1.43	889,800	-
[4401]	26/02/10	5,024	5,104	4,311	4,482	-472	-9.53	1,572,000	-
[4401]	26/02/09	5,078	5,078	4,920	4,954	+14	+0.28	526,500	-
[4401]	26/02/06	4,850	4,960	4,820	4,940	+84	+1.73	369,700	-
[4401]	26/02/05	4,944	4,975	4,855	4,856	-55	-1.12	544,100	-
[4401]	26/02/04	4,789	4,943	4,751	4,911	+162	+3.41	518,100	-
[4401]	26/02/03	4,631	4,749	4,609	4,749	+182	+3.99	348,800	-
[4401]	26/02/02	4,627	4,736	4,552	4,567	-18	-0.39	608,600	-
[4401]	26/01/30	4,592	4,610	4,519	4,585	+45	+0.99	457,900	-
[4401]	26/01/29	4,571	4,604	4,517	4,540	+14	+0.31	443,400	-
[4401]	26/01/28	4,549	4,617	4,496	4,526	-93	-2.01	434,100	-
[4401]	26/01/27	4,465	4,641	4,421	4,619	+190	+4.29	658,100	-
[4401]	26/01/26	4,430	4,469	4,397	4,429	-67	-1.49	264,900	-
[4401]	26/01/23	4,479	4,510	4,455	4,496	+21	+0.47	257,700	-
[4401]	26/01/22	4,427	4,492	4,416	4,475	+83	+1.89	292,200	-
[4401]	26/01/21	4,318	4,402	4,308	4,392	+4	+0.09	311,600	-
[4401]	26/01/20	4,445	4,459	4,378	4,388	-44	-0.99	347,000	-
[4401]	26/01/19	4,450	4,456	4,338	4,432	-45	-1.01	429,600	-
[4401]	26/01/16	4,397	4,487	4,397	4,477	+113	+2.59	532,300	-
[4401]	26/01/15	4,295	4,379	4,290	4,364	+53	+1.23	265,800	-
[4401]	26/01/14	4,250	4,322	4,250	4,311	+81	+1.91	379,000	-
[4401]	26/01/13	4,230	4,238	4,150	4,230	+185	+4.57	494,700	-
[4401]	26/01/09	4,086	4,100	4,022	4,045	+11	+0.27	322,900	-
[4401]	26/01/08	4,025	4,098	4,022	4,034	-12	-0.30	358,500	-
[4401]	26/01/07	4,040	4,081	4,022	4,046	-1	-0.02	312,500	-
[4401]	26/01/06	3,968	4,080	3,966	4,047	+113	+2.87	466,100	-
[4401]	26/01/05	3,909	3,954	3,900	3,934	+58	+1.50	292,000	-
[4401]	25/12/30	3,900	3,919	3,876	3,876	-38	-0.97	167,800	-
[4401]	25/12/29	3,902	3,949	3,891	3,914	+38	+0.98	219,600	-
[4401]	25/12/26	3,894	3,915	3,871	3,876	-10	-0.26	247,200	-
[4401]	25/12/25	3,910	3,910	3,858	3,886	+17	+0.44	128,800	-
[4401]	25/12/24	3,915	3,929	3,869	3,869	-37	-0.95	176,000	-
[4401]	25/12/23	3,872	3,918	3,870	3,906	+43	+1.11	216,800	-
[4401]	25/12/22	3,895	3,907	3,863	3,863	+38	+0.99	270,800	-
[4401]	25/12/19	3,810	3,845	3,795	3,825	+31	+0.82	391,500	-
[4401]	25/12/18	3,809	3,827	3,769	3,794	+3	+0.08	209,200	-
[4401]	25/12/17	3,799	3,821	3,766	3,791	-16	-0.42	215,400	-
[4401]	25/12/16	3,858	3,877	3,801	3,807	-71	-1.83	334,500	-
[4401]	25/12/15	3,872	3,903	3,853	3,878	-2	-0.05	339,200	-
[4401]	25/12/12	3,800	3,898	3,795	3,880	+147	+3.94	632,000	-
[4401]	25/12/11	3,840	3,848	3,723	3,733	-57	-1.50	245,200	-
[4401]	25/12/10	3,754	3,835	3,750	3,790	+61	+1.64	441,200	-
[4401]	25/12/09	3,710	3,743	3,697	3,729	+67	+1.83	423,500	-
[4401]	25/12/08	3,639	3,677	3,626	3,662	+62	+1.72	237,100	-
[4401]	25/12/05	3,623	3,649	3,585	3,600	-58	-1.59	251,600	-
[4401]	25/12/04	3,626	3,661	3,622	3,658	+34	+0.94	167,200	-
[4401]	25/12/03	3,650	3,663	3,623	3,624	-38	-1.04	211,100	-
[4401]	25/12/02	3,654	3,679	3,632	3,662	+8	+0.22	236,300	-
[4401]	25/12/01	3,712	3,721	3,654	3,654	-45	-1.22	263,400	-
[4401]	25/11/28	3,660	3,704	3,656	3,699	+44	+1.20	201,200	-
[4401]	25/11/27	3,641	3,678	3,641	3,655	+39	+1.08	238,000	-
[4401]	25/11/26	3,579	3,621	3,577	3,616	+53	+1.49	262,300	-
[4401]	25/11/25	3,585	3,604	3,542	3,563	+14	+0.39	191,000	-
[4401]	25/11/21	3,523	3,560	3,506	3,549	+12	+0.34	285,400	-
[4401]	25/11/20	3,601	3,601	3,532	3,537	+47	+1.35	260,400	-
[4401]	25/11/19	3,542	3,550	3,471	3,490	-27	-0.77	277,600	-
[4401]	25/11/18	3,560	3,598	3,517	3,517	-81	-2.25	290,100	-
[4401]	25/11/17	3,598	3,634	3,583	3,598	-24	-0.66	231,100	-
[4401]	25/11/14	3,608	3,655	3,596	3,622	-9	-0.25	217,200	-
[4401]	25/11/13	3,622	3,671	3,617	3,631	+14	+0.39	287,200	-
[4401]	25/11/12	3,575	3,645	3,567	3,617	+62	+1.74	369,300	-
[4401]	25/11/11	3,597	3,612	3,379	3,555	0	0.00	725,300	-
[4401]	25/11/10	3,570	3,571	3,544	3,555	+21	+0.59	345,100	-
[4401]	25/11/07	3,515	3,552	3,505	3,534	+4	+0.11	244,300	-
[4401]	25/11/06	3,526	3,558	3,513	3,530	+31	+0.89	333,500	-
[4401]	25/11/05	3,501	3,535	3,415	3,499	-59	-1.66	375,300	-
[4401]	25/11/04	3,535	3,638	3,520	3,558	+60	+1.72	664,400	-
[4401]	25/10/31	3,490	3,500	3,447	3,498	+39	+1.13	392,600	-
[4401]	25/10/30	3,453	3,476	3,445	3,459	+13	+0.38	838,700	-
[4401]	25/10/29	3,481	3,496	3,425	3,446	-10	-0.29	268,900	-
[4401]	25/10/28	3,558	3,570	3,456	3,456	-139	-3.87	260,200	-
[4401]	25/10/27	3,548	3,595	3,530	3,595	+73	+2.07	252,700	-
[4401]	25/10/24	3,520	3,525	3,488	3,522	+38	+1.09	249,300	-
[4401]	25/10/23	3,460	3,496	3,440	3,484	+54	+1.57	383,400	-
[4401]	25/10/22	3,416	3,440	3,409	3,430	+14	+0.41	275,700	-
[4401]	25/10/21	3,431	3,456	3,414	3,416	-15	-0.44	223,700	-
[4401]	25/10/20	3,464	3,468	3,404	3,431	+63	+1.87	258,500	-
[4401]	25/10/17	3,380	3,392	3,364	3,368	-2	-0.06	180,000	-
[4401]	25/10/16	3,369	3,399	3,345	3,370	+6	+0.18	202,300	-
[4401]	25/10/15	3,292	3,364	3,292	3,364	+75	+2.28	209,600	-
[4401]	25/10/14	3,298	3,351	3,277	3,289	-40	-1.20	331,400	-
[4401]	25/10/10	3,419	3,452	3,329	3,329	-129	-3.73	334,600	-
[4401]	25/10/09	3,403	3,470	3,401	3,458	+55	+1.62	287,400	-
[4401]	25/10/08	3,409	3,458	3,400	3,403	+1	+0.03	306,700	-
[4401]	25/10/07	3,370	3,426	3,370	3,402	+56	+1.67	307,400	-
[4401]	25/10/06	3,410	3,413	3,343	3,346	+6	+0.18	285,300	-
[4401]	25/10/03	3,312	3,365	3,312	3,340	+47	+1.43	317,500	-
[4401]	25/10/02	3,258	3,293	3,247	3,293	+35	+1.07	319,100	-
[4401]	25/10/01	3,292	3,294	3,226	3,258	-43	-1.30	207,600	-
[4401]	25/09/30	3,317	3,345	3,283	3,301	-20	-0.60	196,100	-
[4401]	25/09/29	3,354	3,366	3,299	3,321	-63	-1.86	195,700	-
[4401]	25/09/26	3,359	3,392	3,359	3,384	+16	+0.48	209,100	-
[4401]	25/09/25	3,361	3,375	3,337	3,368	+30	+0.90	238,500	-
[4401]	25/09/24	3,375	3,383	3,324	3,338	-52	-1.53	348,700	-
[4401]	25/09/22	3,370	3,414	3,370	3,390	+21	+0.62	281,800	-
[4401]	25/09/19	3,431	3,443	3,369	3,369	-60	-1.75	482,500	-
[4401]	25/09/18	3,414	3,447	3,381	3,429	+39	+1.15	241,700	-
[4401]	25/09/17	3,406	3,410	3,374	3,390	-19	-0.56	194,000	-
[4401]	25/09/16	3,403	3,413	3,371	3,409	+6	+0.18	208,100	-
[4401]	25/09/12	3,400	3,425	3,390	3,403	+23	+0.68	312,800	-
[4401]	25/09/11	3,358	3,387	3,356	3,380	+24	+0.72	206,000	-
[4401]	25/09/10	3,383	3,399	3,351	3,356	-56	-1.64	209,200	-
[4401]	25/09/09	3,428	3,445	3,394	3,412	+2	+0.06	281,000	-
[4401]	25/09/08	3,407	3,423	3,386	3,410	+17	+0.50	185,400	-
[4401]	25/09/05	3,379	3,393	3,362	3,393	+35	+1.04	273,900	-