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
[4417]	26/10/29	7,830	8,140	7,470	7,980	-270.0	-3.27	303,700	119,641,653,248
[4417]	26/10/28	7,830	8,680	7,670	8,250	+290.0	+3.64	375,000	123,689,672,704
[4417]	26/10/27	7,510	8,120	7,450	7,960	+380.0	+5.01	247,400	119,341,793,280
[4417]	26/10/26	7,810	8,100	7,280	7,580	-150.0	-1.94	260,500	113,644,576,768
[4417]	26/10/23	7,830	8,060	7,530	7,730	-230.0	-2.89	421,800	115,893,477,376
[4417]	26/10/22	8,380	8,630	7,760	7,960	+330.0	+4.33	803,100	119,341,793,280
[4417]	26/10/21	7,700	7,910	7,310	7,630	+120.0	+1.60	357,800	114,394,210,304
[4417]	26/10/20	7,140	7,830	7,130	7,510	+40.0	+0.54	353,000	112,595,083,264
[4417]	26/10/19	7,230	8,200	7,230	7,470	+90.0	+1.22	692,000	111,995,379,712
[4417]	26/10/16	6,780	7,380	6,730	7,380	+1,000.0	+15.67	270,400	110,646,034,432
[4417]	26/10/15	6,250	6,550	6,200	6,380	-120.0	-1.85	280,000	95,653,347,328
[4417]	26/10/14	6,650	6,730	6,190	6,500	-230.0	-3.42	290,000	97,452,474,368
[4417]	26/10/13	6,850	7,490	6,570	6,730	+80.0	+1.20	732,700	100,900,790,272
[4417]	26/10/09	6,270	6,650	5,970	6,650	+40.0	+0.61	540,500	99,701,374,976
[4417]	26/10/08	6,030	6,840	5,920	6,610	+750.0	+12.80	1,361,100	99,101,671,424
[4417]	26/10/07	6,710	6,750	5,840	5,860	-560.0	-8.72	543,500	87,857,152,000
[4417]	26/10/06	6,300	6,770	5,990	6,420	+490.0	+8.26	776,200	96,253,059,072
[4417]	26/10/05	5,790	6,000	5,570	5,930	+300.0	+5.33	137,700	88,906,637,312
[4417]	26/10/02	5,560	5,680	5,510	5,630	+100.0	+1.81	59,100	84,408,836,096
[4417]	26/10/01	5,510	5,630	5,410	5,530	+60.0	+1.10	56,800	82,909,560,832
[4417]	26/09/30	5,520	5,560	5,360	5,470	+10.0	+0.18	23,300	82,010,005,504
[4417]	26/09/29	5,430	5,540	5,400	5,460	0	+0.00	28,300	81,860,075,520
[4417]	26/09/28	5,400	5,510	5,310	5,460	+60.0	+1.11	41,900	81,860,075,520
[4417]	26/09/25	5,610	5,610	5,400	5,400	-260.0	-4.59	61,700	80,960,512,000
[4417]	26/09/24	5,750	5,750	5,480	5,660	-60.0	-1.05	61,200	84,858,617,856
[4417]	26/09/18	5,590	5,930	5,500	5,720	+130.0	+2.33	119,300	85,758,173,184
[4417]	26/09/17	5,310	5,700	5,310	5,590	+180.0	+3.33	105,300	83,809,124,352
[4417]	26/09/16	5,400	5,530	5,130	5,410	+110.0	+2.08	142,900	81,110,441,984
[4417]	26/09/15	5,170	5,500	5,110	5,300	+375.0	+7.61	230,900	79,461,244,928
[4417]	26/09/14	4,445	4,990	4,435	4,925	+585.0	+13.48	153,300	73,838,985,216
[4417]	26/09/11	4,330	4,415	4,285	4,340	-75.0	-1.70	24,000	65,068,265,472
[4417]	26/09/10	4,320	4,435	4,275	4,415	+95.0	+2.20	21,300	66,192,715,776
[4417]	26/09/09	4,265	4,390	4,130	4,320	+50.0	+1.17	69,000	64,768,413,696
[4417]	26/09/08	4,310	4,360	4,250	4,270	-170.0	-3.83	70,200	64,018,776,064
[4417]	26/09/07	4,340	4,460	4,280	4,440	+100.0	+2.30	28,800	66,567,536,640
[4417]	26/09/04	4,335	4,475	4,280	4,340	+75.0	+1.76	49,700	65,068,265,472
[4417]	26/09/03	4,540	4,545	4,265	4,265	-230.0	-5.12	70,300	63,943,815,168
[4417]	26/09/02	4,610	4,610	4,495	4,495	-255.0	-5.37	77,700	67,392,131,072
[4417]	26/09/01	4,935	4,940	4,750	4,750	-115.0	-2.36	33,800	71,215,267,840
[4417]	26/08/31	4,950	4,955	4,765	4,865	-85.0	-1.72	39,100	72,939,429,888
[4417]	26/08/28	4,710	5,060	4,700	4,950	+310.0	+6.68	112,900	74,213,801,984
[4417]	26/08/27	4,600	4,715	4,500	4,640	+65.0	+1.42	47,700	69,566,070,784
[4417]	26/08/26	4,570	4,660	4,550	4,575	+25.0	+0.55	29,000	68,591,546,368
[4417]	26/08/25	4,535	4,575	4,480	4,550	-25.0	-0.55	19,800	68,216,729,600
[4417]	26/08/24	4,620	4,680	4,530	4,575	+75.0	+1.67	23,300	68,591,546,368
[4417]	26/08/21	4,565	4,565	4,400	4,500	-120.0	-2.60	22,900	67,467,096,064
[4417]	26/08/20	4,635	4,750	4,505	4,620	+240.0	+5.48	65,300	69,266,219,008
[4417]	26/08/19	4,425	4,565	4,340	4,380	-90.0	-2.01	34,400	65,667,973,120
[4417]	26/08/18	4,485	4,585	4,465	4,470	-85.0	-1.87	30,700	67,017,314,304
[4417]	26/08/17	4,740	4,740	4,490	4,555	-205.0	-4.31	43,300	68,291,694,592
[4417]	26/08/14	4,605	4,815	4,495	4,760	+200.0	+4.39	78,100	71,365,197,824
[4417]	26/08/13	4,615	4,715	4,385	4,560	+15.0	+0.33	59,100	68,366,655,488
[4417]	26/08/12	4,700	4,775	4,505	4,545	-85.0	-1.84	56,900	68,141,768,704
[4417]	26/08/10	4,980	4,980	4,580	4,630	-335.0	-6.75	64,900	69,416,148,992
[4417]	26/08/07	4,670	5,000	4,610	4,965	+365.0	+7.93	98,800	74,438,696,960
[4417]	26/08/06	4,350	4,640	4,250	4,600	+235.0	+5.38	57,300	68,966,367,232
[4417]	26/08/05	4,155	4,465	4,150	4,365	+175.0	+4.18	35,900	65,443,082,240
[4417]	26/08/04	4,130	4,225	4,030	4,190	-10.0	-0.24	59,100	62,819,360,768
[4417]	26/08/03	4,230	4,390	4,100	4,200	-380.0	-8.30	97,600	62,969,290,752
[4417]	26/07/31	4,450	4,700	4,285	4,580	+185.0	+4.21	100,100	68,666,511,360
[4417]	26/07/30	4,545	4,590	4,370	4,395	-120.0	-2.66	48,900	65,892,864,000
[4417]	26/07/29	4,520	4,545	4,405	4,515	+110.0	+2.50	63,700	67,691,986,944
[4417]	26/07/28	4,510	4,540	4,340	4,405	-45.0	-1.01	48,800	66,042,789,888
[4417]	26/07/27	4,300	4,465	4,285	4,450	+220.0	+5.20	35,300	66,717,462,528
[4417]	26/07/24	4,200	4,260	4,155	4,230	0	+0.00	33,000	63,419,068,416
[4417]	26/07/23	4,185	4,350	4,075	4,230	-70.0	-1.63	47,100	63,419,068,416
[4417]	26/07/22	4,495	4,495	4,265	4,300	-150.0	-3.37	47,400	64,468,557,824
[4417]	26/07/21	4,430	4,485	4,205	4,450	+90.0	+2.06	59,100	66,717,462,528
[4417]	26/07/17	4,490	4,500	4,310	4,360	-65	-1.47	117,500	-
[4417]	26/07/16	4,340	4,485	4,270	4,425	+60	+1.37	75,700	-
[4417]	26/07/15	4,275	4,390	4,180	4,365	+160	+3.80	61,000	-
[4417]	26/07/14	4,010	4,390	4,010	4,205	+255	+6.46	93,600	-
[4417]	26/07/13	3,980	4,005	3,840	3,950	-30	-0.75	35,100	-
[4417]	26/07/10	3,900	4,015	3,860	3,980	+55	+1.40	31,700	-
[4417]	26/07/09	3,895	3,965	3,885	3,925	-5	-0.13	26,700	-
[4417]	26/07/08	3,920	3,980	3,815	3,930	-60	-1.50	61,300	-
[4417]	26/07/07	4,500	4,500	3,910	3,990	-410	-9.32	125,300	-
[4417]	26/07/06	4,200	4,415	4,150	4,400	+190	+4.51	83,000	-
[4417]	26/07/03	4,520	4,530	4,115	4,210	+180	+4.47	141,800	-
[4417]	26/07/02	3,890	4,180	3,840	4,030	+220	+5.77	178,400	-
[4417]	26/07/01	3,905	3,950	3,780	3,810	-40	-1.04	63,300	-
[4417]	26/06/30	3,850	4,000	3,730	3,850	+25	+0.65	170,600	-
[4417]	26/06/29	3,500	3,850	3,500	3,825	+515	+15.56	218,000	-
[4417]	26/06/26	3,305	3,320	3,190	3,310	+10	+0.30	60,700	-
[4417]	26/06/25	3,260	3,320	3,185	3,300	+100	+3.13	40,400	-
[4417]	26/06/24	3,145	3,235	3,140	3,200	+45	+1.43	29,500	-
[4417]	26/06/23	3,290	3,300	3,120	3,155	-135	-4.10	53,700	-
[4417]	26/06/22	3,285	3,305	3,240	3,290	+35	+1.08	56,500	-
[4417]	26/06/19	3,280	3,335	3,215	3,255	+5	+0.15	40,500	-
[4417]	26/06/18	3,240	3,350	3,225	3,250	+10	+0.31	52,100	-
[4417]	26/06/17	3,070	3,260	3,070	3,240	+170	+5.54	49,100	-
[4417]	26/06/16	3,110	3,140	3,030	3,070	-40	-1.29	34,600	-
[4417]	26/06/15	3,070	3,135	3,055	3,110	+142	+4.78	65,800	-
[4417]	26/06/12	3,100	3,100	2,958	2,968	-62	-2.05	41,600	-
[4417]	26/06/11	3,090	3,090	2,958	3,030	-70	-2.26	46,300	-
[4417]	26/06/10	3,200	3,220	3,075	3,100	-25	-0.80	37,300	-
[4417]	26/06/09	3,240	3,240	3,100	3,125	-20	-0.64	42,200	-
[4417]	26/06/08	3,030	3,170	2,958	3,145	+85	+2.78	99,100	-
[4417]	26/06/05	3,160	3,205	3,040	3,060	-20	-0.65	63,500	-
[4417]	26/06/04	3,050	3,095	2,991	3,080	-95	-2.99	65,800	-
[4417]	26/06/03	3,300	3,420	3,115	3,175	-185	-5.51	116,400	-
[4417]	26/06/02	3,375	3,380	3,230	3,360	-55	-1.61	91,900	-
[4417]	26/06/01	3,500	3,600	3,415	3,415	-20	-0.58	80,000	-
[4417]	26/05/29	3,310	3,575	3,285	3,435	+185	+5.69	169,100	-
[4417]	26/05/28	3,245	3,285	3,165	3,250	-135	-3.99	74,100	-
[4417]	26/05/27	3,300	3,385	3,280	3,385	+105	+3.20	82,900	-
[4417]	26/05/26	3,280	3,310	3,205	3,280	-25	-0.76	66,000	-
[4417]	26/05/25	3,350	3,385	3,260	3,305	+45	+1.38	118,100	-
[4417]	26/05/22	3,115	3,270	3,080	3,260	+150.0	+4.82	131,000	-
[4417]	26/05/21	3,000	3,140	2,988	3,110	+247.0	+8.63	158,700	-
[4417]	26/05/20	2,940	2,995	2,851	2,863	-46.0	-1.58	82,900	-
[4417]	26/05/19	2,839	2,914	2,839	2,909	+148.0	+5.36	68,200	-
[4417]	26/05/18	2,808	2,809	2,710	2,761	-48.0	-1.71	41,200	-
[4417]	26/05/15	2,721	2,809	2,702	2,809	+51.0	+1.85	63,100	-
[4417]	26/05/14	2,945	2,945	2,721	2,758	-212.0	-7.14	107,000	-
[4417]	26/05/13	2,942	3,040	2,914	2,970	-20.0	-0.67	85,800	-
[4417]	26/05/12	2,925	3,095	2,881	2,990	+81.0	+2.78	157,500	-
[4417]	26/05/11	2,910	2,920	2,836	2,909	0	+0.00	94,100	-
[4417]	26/05/08	2,779	2,936	2,705	2,909	+131.0	+4.72	171,000	-
[4417]	26/05/07	2,732	2,870	2,678	2,778	+96.0	+3.58	182,400	-
[4417]	26/05/01	2,780	2,890	2,660	2,682	+185.0	+7.41	450,100	-
[4417]	26/04/30	2,480	2,527	2,411	2,497	-3.0	-0.12	118,600	-
[4417]	26/04/28	2,511	2,511	2,452	2,500	+32.0	+1.30	75,200	-
[4417]	26/04/27	2,529	2,529	2,450	2,468	-11	-0.44	57,500	-
[4417]	26/04/24	2,450	2,513	2,450	2,479	+4	+0.16	49,100	-
[4417]	26/04/23	2,501	2,501	2,438	2,475	-38	-1.51	59,100	-
[4417]	26/04/22	2,449	2,528	2,440	2,513	+84	+3.46	54,600	-
[4417]	26/04/21	2,470	2,471	2,423	2,429	-65	-2.61	62,700	-
[4417]	26/04/20	2,502	2,528	2,483	2,494	-20	-0.80	37,700	-
[4417]	26/04/17	2,490	2,525	2,464	2,514	+25	+1.00	67,100	-
[4417]	26/04/16	2,456	2,525	2,456	2,489	+133	+5.65	115,500	-
[4417]	26/04/15	2,285	2,377	2,281	2,356	+126	+5.65	101,600	-
[4417]	26/04/14	2,321	2,340	2,228	2,230	-25	-1.11	116,200	-
[4417]	26/04/13	2,395	2,395	2,232	2,255	-227	-9.15	170,800	-
[4417]	26/04/10	2,519	2,524	2,450	2,482	-38	-1.51	47,800	-
[4417]	26/04/09	2,571	2,589	2,503	2,520	-56	-2.17	39,700	-
[4417]	26/04/08	2,565	2,620	2,558	2,576	+26	+1.02	75,100	-
[4417]	26/04/07	2,538	2,578	2,490	2,550	+10	+0.39	27,200	-
[4417]	26/04/06	2,505	2,547	2,505	2,540	+30	+1.20	28,900	-
[4417]	26/04/03	2,493	2,530	2,493	2,510	+25	+1.01	22,000	-
[4417]	26/04/02	2,510	2,575	2,459	2,485	-69	-2.70	64,300	-
[4417]	26/04/01	2,438	2,554	2,426	2,554	+216	+9.24	68,700	-
[4417]	26/03/31	2,311	2,365	2,305	2,338	+74	+3.27	78,300	-
[4417]	26/03/30	2,229	2,267	2,201	2,264	-112	-4.71	97,600	-
[4417]	26/03/27	2,333	2,386	2,333	2,376	+26	+1.11	46,200	-
[4417]	26/03/26	2,451	2,451	2,350	2,350	-53	-2.21	32,700	-
[4417]	26/03/25	2,416	2,446	2,401	2,403	+31	+1.31	37,100	-
[4417]	26/03/24	2,378	2,410	2,350	2,372	+44	+1.89	57,300	-
[4417]	26/03/23	2,309	2,373	2,300	2,328	-131	-5.33	96,500	-
[4417]	26/03/19	2,450	2,500	2,381	2,459	-46	-1.84	80,800	-
[4417]	26/03/18	2,428	2,505	2,413	2,505	+151	+6.41	80,000	-
[4417]	26/03/17	2,420	2,440	2,354	2,354	-106	-4.31	85,700	-
[4417]	26/03/16	2,400	2,500	2,392	2,460	+51	+2.12	86,700	-
[4417]	26/03/13	2,350	2,437	2,337	2,409	-41	-1.67	38,000	-
[4417]	26/03/12	2,448	2,473	2,399	2,450	+12	+0.49	46,300	-
[4417]	26/03/11	2,445	2,484	2,418	2,438	-20	-0.81	59,500	-
[4417]	26/03/10	2,490	2,498	2,404	2,458	+104	+4.42	94,000	-
[4417]	26/03/09	2,360	2,382	2,300	2,354	-156	-6.22	125,400	-
[4417]	26/03/06	2,409	2,537	2,361	2,510	+85	+3.51	182,600	-
[4417]	26/03/05	2,341	2,425	2,301	2,425	+134	+5.85	167,500	-
[4417]	26/03/04	2,299	2,351	2,270	2,291	-108	-4.50	224,900	-
[4417]	26/03/03	2,560	2,580	2,341	2,399	-155	-6.07	197,300	-
[4417]	26/03/02	2,526	2,570	2,480	2,554	-122	-4.56	137,700	-
[4417]	26/02/27	2,605	2,676	2,553	2,676	+148	+5.85	170,000	-
[4417]	26/02/26	2,475	2,566	2,422	2,528	+75	+3.06	122,600	-
[4417]	26/02/25	2,261	2,477	2,200	2,453	+193	+8.54	409,900	-
[4417]	26/02/24	2,575	2,590	2,260	2,260	-500	-18.12	506,700	-
[4417]	26/02/20	2,754	2,775	2,728	2,760	-30	-1.08	55,000	-
[4417]	26/02/19	2,710	2,820	2,710	2,790	+90	+3.33	206,400	-
[4417]	26/02/18	2,750	2,750	2,666	2,700	-92	-3.30	125,800	-
[4417]	26/02/17	2,816	2,825	2,744	2,792	-4	-0.14	82,500	-
[4417]	26/02/16	2,657	2,805	2,657	2,796	+118	+4.41	118,600	-
[4417]	26/02/13	2,749	2,753	2,656	2,678	-118	-4.22	143,300	-
[4417]	26/02/12	2,900	2,909	2,756	2,796	-152	-5.16	188,300	-
[4417]	26/02/10	2,840	2,978	2,825	2,948	+135	+4.80	153,600	-
[4417]	26/02/09	2,771	2,816	2,731	2,813	+104	+3.84	134,500	-
[4417]	26/02/06	2,690	2,719	2,596	2,709	-20	-0.73	185,000	-
[4417]	26/02/05	2,797	2,797	2,700	2,729	-88	-3.12	197,300	-
[4417]	26/02/04	2,899	2,909	2,800	2,817	-92	-3.16	138,600	-
[4417]	26/02/03	2,975	2,985	2,889	2,909	-25	-0.85	117,000	-
[4417]	26/02/02	2,989	3,055	2,934	2,934	-21	-0.71	135,300	-
[4417]	26/01/30	3,025	3,025	2,941	2,955	-70	-2.31	127,600	-
[4417]	26/01/29	3,025	3,055	2,992	3,025	-10	-0.33	78,600	-
[4417]	26/01/28	3,105	3,105	3,020	3,035	-110	-3.50	81,100	-
[4417]	26/01/27	3,155	3,170	3,100	3,145	-5	-0.16	48,000	-
[4417]	26/01/26	3,155	3,205	3,145	3,150	-5	-0.16	62,200	-
[4417]	26/01/23	3,180	3,220	3,125	3,155	+20	+0.64	66,600	-
[4417]	26/01/22	3,285	3,290	3,120	3,135	-160	-4.86	115,300	-
[4417]	26/01/21	3,240	3,310	3,220	3,295	-115	-3.37	80,400	-
[4417]	26/01/20	3,560	3,565	3,375	3,410	-135	-3.81	90,100	-
[4417]	26/01/19	3,630	3,630	3,530	3,545	-15	-0.42	55,200	-
[4417]	26/01/16	3,615	3,675	3,510	3,560	-65	-1.79	102,900	-
[4417]	26/01/15	3,455	3,625	3,450	3,625	+165	+4.77	103,100	-
[4417]	26/01/14	3,550	3,565	3,425	3,460	-40	-1.14	79,700	-
[4417]	26/01/13	3,565	3,565	3,460	3,500	+35	+1.01	101,200	-
[4417]	26/01/09	3,415	3,470	3,395	3,465	+75	+2.21	65,200	-
[4417]	26/01/08	3,395	3,445	3,360	3,390	+20	+0.59	59,700	-
[4417]	26/01/07	3,390	3,390	3,315	3,370	-25	-0.74	74,200	-
[4417]	26/01/06	3,260	3,405	3,210	3,395	+185	+5.76	112,500	-
[4417]	26/01/05	3,215	3,235	3,165	3,210	+10	+0.31	63,100	-
[4417]	25/12/30	3,210	3,255	3,125	3,200	-20	-0.62	77,200	-
[4417]	25/12/29	3,270	3,270	3,205	3,220	-20	-0.62	71,300	-
[4417]	25/12/26	3,230	3,315	3,215	3,240	+55	+1.73	146,300	-
[4417]	25/12/25	3,050	3,205	3,010	3,185	+211	+7.09	142,400	-
[4417]	25/12/24	3,005	3,045	2,964	2,974	-26	-0.87	89,300	-
[4417]	25/12/23	2,889	3,015	2,877	3,000	+129	+4.49	127,700	-
[4417]	25/12/22	2,927	2,927	2,811	2,871	-23	-0.79	135,900	-
[4417]	25/12/19	2,850	2,904	2,850	2,894	+14	+0.49	88,200	-
[4417]	25/12/18	2,878	2,919	2,860	2,880	-16	-0.55	51,300	-
[4417]	25/12/17	2,927	2,952	2,870	2,896	-30	-1.03	72,600	-
[4417]	25/12/16	3,000	3,000	2,921	2,926	-72	-2.40	44,700	-
[4417]	25/12/15	2,930	3,015	2,911	2,998	-72	-2.35	117,300	-
[4417]	25/12/12	3,110	3,125	3,035	3,070	+10	+0.33	63,600	-
[4417]	25/12/11	3,170	3,170	3,055	3,060	-110	-3.47	71,300	-
[4417]	25/12/10	3,160	3,210	3,135	3,170	-35	-1.09	55,500	-
[4417]	25/12/09	3,320	3,320	3,175	3,205	-155	-4.61	83,600	-
[4417]	25/12/08	3,415	3,415	3,335	3,360	+85	+2.60	54,500	-
[4417]	25/12/05	3,325	3,350	3,265	3,275	-50	-1.50	35,700	-
[4417]	25/12/04	3,250	3,365	3,250	3,325	+60	+1.84	40,100	-
[4417]	25/12/03	3,235	3,290	3,200	3,265	+5	+0.15	51,000	-
[4417]	25/12/02	3,350	3,350	3,235	3,260	-75	-2.25	62,600	-
[4417]	25/12/01	3,505	3,510	3,325	3,335	-130	-3.75	55,200	-
[4417]	25/11/28	3,375	3,485	3,315	3,465	+160	+4.84	55,400	-
[4417]	25/11/27	3,330	3,355	3,295	3,305	-20	-0.60	48,300	-
[4417]	25/11/26	3,410	3,420	3,300	3,325	+30	+0.91	56,100	-
[4417]	25/11/25	3,410	3,410	3,270	3,295	-60	-1.79	53,300	-
[4417]	25/11/21	3,330	3,380	3,265	3,355	+30	+0.90	41,800	-
[4417]	25/11/20	3,430	3,440	3,315	3,325	-55	-1.63	48,100	-
[4417]	25/11/19	3,400	3,430	3,325	3,380	-35	-1.02	71,400	-
[4417]	25/11/18	3,525	3,530	3,390	3,415	-170	-4.74	67,000	-
[4417]	25/11/17	3,550	3,585	3,505	3,585	+45	+1.27	41,100	-
[4417]	25/11/14	3,550	3,635	3,505	3,540	-50	-1.39	49,300	-
[4417]	25/11/13	3,745	3,745	3,580	3,590	-145	-3.88	73,000	-
[4417]	25/11/12	3,695	3,735	3,615	3,735	+105	+2.89	62,200	-
[4417]	25/11/11	3,605	3,645	3,560	3,630	+95	+2.69	57,300	-
[4417]	25/11/10	3,500	3,610	3,500	3,535	+40	+1.14	67,600	-
[4417]	25/11/07	3,430	3,500	3,425	3,495	-5	-0.14	48,100	-
[4417]	25/11/06	3,560	3,610	3,495	3,500	-40	-1.13	53,900	-
[4417]	25/11/05	3,525	3,560	3,395	3,540	-30	-0.84	103,100	-
[4417]	25/11/04	3,740	3,755	3,510	3,570	-135	-3.64	133,900	-
[4417]	25/10/31	3,625	3,770	3,580	3,705	-340	-8.41	270,000	-
[4417]	25/10/30	3,915	4,110	3,870	4,045	+200	+5.20	183,700	-
[4417]	25/10/29	3,990	4,000	3,835	3,845	-185	-4.59	89,500	-
[4417]	25/10/28	4,030	4,100	3,970	4,030	-45	-1.10	117,200	-
[4417]	25/10/27	4,330	4,330	4,030	4,075	-55	-1.33	145,200	-
[4417]	25/10/24	4,000	4,135	3,910	4,130	+175	+4.42	132,500	-
[4417]	25/10/23	3,915	3,980	3,860	3,955	-20	-0.50	97,400	-
[4417]	25/10/22	3,885	4,070	3,850	3,975	-260	-6.14	282,000	-
[4417]	25/10/21	4,200	4,575	4,140	4,235	+100	+2.42	684,200	-
[4417]	25/10/20	3,810	4,200	3,780	4,135	+605	+17.14	429,000	-
[4417]	25/10/17	3,405	3,550	3,395	3,530	+195	+5.85	116,000	-
[4417]	25/10/16	3,380	3,395	3,265	3,335	+50	+1.52	45,700	-
[4417]	25/10/15	3,180	3,345	3,175	3,285	+105	+3.30	72,400	-
[4417]	25/10/14	3,350	3,400	3,160	3,180	-250	-7.29	95,400	-
[4417]	25/10/10	3,490	3,515	3,415	3,430	-100	-2.83	49,200	-
[4417]	25/10/09	3,600	3,620	3,495	3,530	-50	-1.40	59,600	-
[4417]	25/10/08	3,500	3,595	3,435	3,580	+55	+1.56	53,600	-
[4417]	25/10/07	3,550	3,550	3,400	3,525	+25	+0.71	118,500	-
[4417]	25/10/06	3,400	3,550	3,295	3,500	+395	+12.72	211,900	-
[4417]	25/10/03	3,050	3,150	3,050	3,105	+45	+1.47	44,700	-
[4417]	25/10/02	3,100	3,145	3,035	3,060	-30	-0.97	49,500	-
[4417]	25/10/01	3,155	3,195	3,090	3,090	-100	-3.13	54,200	-
[4417]	25/09/30	3,250	3,255	3,190	3,190	-105	-3.19	42,200	-
[4417]	25/09/29	3,270	3,305	3,200	3,295	+145	+4.60	71,300	-
[4417]	25/09/26	3,185	3,200	3,150	3,150	-35	-1.10	56,600	-
[4417]	25/09/25	3,220	3,240	3,185	3,185	-20	-0.62	30,700	-
[4417]	25/09/24	3,245	3,245	3,160	3,205	-80	-2.44	42,600	-
[4417]	25/09/22	3,400	3,400	3,260	3,285	-65	-1.94	65,100	-
[4417]	25/09/19	3,295	3,380	3,215	3,350	+105	+3.24	59,800	-
[4417]	25/09/18	3,185	3,280	3,185	3,245	+80	+2.53	39,200	-
[4417]	25/09/17	3,140	3,255	3,135	3,165	+5	+0.16	53,000	-
[4417]	25/09/16	3,200	3,200	3,145	3,160	-40	-1.25	43,100	-
[4417]	25/09/12	3,275	3,275	3,175	3,200	-5	-0.16	38,200	-
[4417]	25/09/11	3,280	3,290	3,205	3,205	-80	-2.44	32,800	-
[4417]	25/09/10	3,365	3,385	3,270	3,285	-80	-2.38	37,700	-
[4417]	25/09/09	3,385	3,435	3,320	3,365	+40	+1.20	57,900	-
[4417]	25/09/08	3,220	3,370	3,210	3,325	+175	+5.56	85,200	-
[4417]	25/09/05	3,150	3,190	3,100	3,150	+50	+1.61	45,000	-