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
[4431]	26/10/29	3,855	3,900	3,725	3,770	-100.0	-2.58	84,900	72,618,852,352
[4431]	26/10/28	3,720	3,925	3,670	3,870	+110.0	+2.93	81,700	74,545,086,464
[4431]	26/10/27	3,715	3,790	3,665	3,760	+45.0	+1.21	61,500	72,426,233,856
[4431]	26/10/26	3,665	3,755	3,600	3,715	+50.0	+1.36	72,200	71,559,430,144
[4431]	26/10/23	3,700	3,720	3,620	3,665	-100.0	-2.66	78,100	70,596,313,088
[4431]	26/10/22	3,770	3,910	3,705	3,765	-35.0	-0.92	78,300	72,522,547,200
[4431]	26/10/21	3,895	3,910	3,780	3,800	-35.0	-0.91	49,800	73,196,724,224
[4431]	26/10/20	3,890	3,935	3,820	3,835	-155.0	-3.88	95,500	73,870,901,248
[4431]	26/10/19	3,905	4,030	3,895	3,990	-80.0	-1.97	48,300	76,856,557,568
[4431]	26/10/16	3,880	4,095	3,880	4,070	+225.0	+5.85	59,600	78,397,546,496
[4431]	26/10/15	3,865	3,930	3,840	3,845	-80.0	-2.04	56,600	74,063,527,936
[4431]	26/10/14	3,975	3,975	3,770	3,925	+20.0	+0.51	96,400	75,604,508,672
[4431]	26/10/13	4,060	4,140	3,870	3,905	-220.0	-5.33	118,400	75,219,263,488
[4431]	26/10/09	3,850	4,125	3,785	4,125	+235.0	+6.04	178,200	79,456,968,704
[4431]	26/10/08	3,900	3,945	3,850	3,890	+55.0	+1.43	121,300	74,930,331,648
[4431]	26/10/07	3,765	3,900	3,755	3,835	+55.0	+1.46	118,600	73,870,901,248
[4431]	26/10/06	3,600	3,790	3,600	3,780	+220.0	+6.18	109,800	72,811,479,040
[4431]	26/10/05	3,430	3,595	3,390	3,560	+190.0	+5.64	74,900	68,573,773,824
[4431]	26/10/02	3,400	3,450	3,340	3,370	-65.0	-1.89	42,700	64,913,936,384
[4431]	26/10/01	3,375	3,440	3,345	3,435	+60.0	+1.78	40,200	66,165,985,280
[4431]	26/09/30	3,400	3,400	3,280	3,375	0	+0.00	130,700	65,010,249,728
[4431]	26/09/29	3,375	3,405	3,300	3,375	+35.0	+1.05	50,600	65,010,249,728
[4431]	26/09/28	3,280	3,430	3,280	3,340	+10.0	+0.30	69,700	64,336,068,608
[4431]	26/09/25	3,390	3,450	3,320	3,330	0	+0.00	96,700	64,143,446,016
[4431]	26/09/24	3,340	3,415	3,330	3,330	-10.0	-0.30	45,200	64,143,446,016
[4431]	26/09/18	3,400	3,440	3,335	3,340	-105.0	-3.05	84,600	64,336,068,608
[4431]	26/09/17	3,300	3,470	3,300	3,445	+135.0	+4.08	89,400	66,358,607,872
[4431]	26/09/16	3,325	3,350	3,195	3,310	-30.0	-0.90	122,400	63,758,200,832
[4431]	26/09/15	3,765	3,805	3,330	3,340	-5.0	-0.15	317,100	64,336,068,608
[4431]	26/09/14	3,215	3,345	3,200	3,345	+80.0	+2.45	122,100	64,432,381,952
[4431]	26/09/11	3,275	3,290	3,225	3,265	-90.0	-2.68	66,400	62,891,397,120
[4431]	26/09/10	3,280	3,365	3,225	3,355	+30.0	+0.90	40,300	64,625,004,544
[4431]	26/09/09	3,380	3,400	3,310	3,325	-95.0	-2.78	79,900	64,047,132,672
[4431]	26/09/08	3,425	3,505	3,405	3,420	-65.0	-1.87	53,700	65,877,053,440
[4431]	26/09/07	3,570	3,575	3,465	3,485	-55.0	-1.55	68,600	67,129,102,336
[4431]	26/09/04	3,500	3,605	3,475	3,540	+90.0	+2.61	77,000	68,188,528,640
[4431]	26/09/03	3,455	3,470	3,370	3,450	-50.0	-1.43	95,900	66,454,921,216
[4431]	26/09/02	3,580	3,605	3,420	3,500	-140.0	-3.85	228,400	67,418,034,176
[4431]	26/09/01	3,735	3,780	3,635	3,640	-165.0	-4.34	148,300	70,114,754,560
[4431]	26/08/31	3,705	3,825	3,700	3,805	+70.0	+1.87	146,500	73,293,037,568
[4431]	26/08/28	3,580	3,770	3,555	3,735	+200.0	+5.66	216,000	71,944,675,328
[4431]	26/08/27	3,570	3,730	3,425	3,535	+105.0	+3.06	444,400	68,092,215,296
[4431]	26/08/26	3,440	3,500	3,405	3,430	+15.0	+0.44	105,000	66,069,676,032
[4431]	26/08/25	3,350	3,450	3,305	3,415	+55.0	+1.64	126,600	65,780,740,096
[4431]	26/08/24	3,380	3,415	3,320	3,360	-35.0	-1.03	60,200	64,721,313,792
[4431]	26/08/21	3,345	3,395	3,315	3,395	-20.0	-0.59	58,200	65,395,494,912
[4431]	26/08/20	3,260	3,440	3,260	3,415	+185.0	+5.73	95,100	65,780,740,096
[4431]	26/08/19	3,225	3,280	3,200	3,230	-40.0	-1.22	91,400	62,217,216,000
[4431]	26/08/18	3,335	3,335	3,235	3,270	-80.0	-2.39	62,800	62,987,706,368
[4431]	26/08/17	3,340	3,390	3,310	3,350	-85.0	-2.47	67,800	64,528,691,200
[4431]	26/08/14	3,230	3,445	3,220	3,435	+215.0	+6.68	117,900	66,165,985,280
[4431]	26/08/13	3,260	3,260	3,180	3,220	-65.0	-1.98	56,400	62,024,593,408
[4431]	26/08/12	3,265	3,310	3,245	3,285	+15.0	+0.46	50,600	63,276,642,304
[4431]	26/08/10	3,250	3,295	3,185	3,270	+70.0	+2.19	46,800	62,987,706,368
[4431]	26/08/07	3,265	3,265	3,180	3,200	-75.0	-2.29	45,800	61,639,348,224
[4431]	26/08/06	3,280	3,315	3,210	3,275	+15.0	+0.46	68,100	63,084,019,712
[4431]	26/08/05	3,170	3,290	3,155	3,260	+90.0	+2.84	71,000	62,795,083,776
[4431]	26/08/04	3,160	3,210	3,095	3,170	+75.0	+2.42	76,000	61,061,476,352
[4431]	26/08/03	3,260	3,260	3,065	3,095	-95.0	-2.98	80,100	59,616,804,864
[4431]	26/07/31	3,180	3,310	3,110	3,190	-50.0	-1.54	110,400	61,446,725,632
[4431]	26/07/30	3,320	3,325	3,215	3,240	-55.0	-1.67	120,800	62,409,838,592
[4431]	26/07/29	3,230	3,350	3,195	3,295	+135.0	+4.27	165,200	63,469,264,896
[4431]	26/07/28	3,100	3,225	3,085	3,160	+110.0	+3.61	139,500	60,864,507,904
[4431]	26/07/27	2,900	3,060	2,895	3,050	+150.0	+5.17	79,500	58,745,806,848
[4431]	26/07/24	2,910	2,910	2,793	2,900	0	+0.00	109,400	55,856,668,672
[4431]	26/07/23	2,981	2,981	2,881	2,900	-125.0	-4.13	102,600	55,856,668,672
[4431]	26/07/22	3,090	3,110	3,005	3,025	-55.0	-1.79	177,400	58,264,281,088
[4431]	26/07/21	3,015	3,085	3,015	3,080	+80.0	+2.67	117,300	59,323,633,664
[4431]	26/07/17	2,912	3,055	2,912	3,000	+100	+3.45	177,500	-
[4431]	26/07/16	2,877	2,964	2,863	2,900	+23	+0.80	65,200	-
[4431]	26/07/15	2,884	2,899	2,835	2,877	+2	+0.07	49,300	-
[4431]	26/07/14	2,800	2,888	2,800	2,875	+78	+2.79	92,500	-
[4431]	26/07/13	2,828	2,846	2,771	2,797	-44	-1.55	71,500	-
[4431]	26/07/10	2,875	2,875	2,820	2,841	-38	-1.32	69,100	-
[4431]	26/07/09	2,908	2,931	2,875	2,879	-79	-2.67	61,900	-
[4431]	26/07/08	3,000	3,010	2,880	2,958	-62	-2.05	140,100	-
[4431]	26/07/07	3,045	3,045	2,990	3,020	-15	-0.49	91,200	-
[4431]	26/07/06	2,900	3,065	2,898	3,035	+100	+3.41	147,200	-
[4431]	26/07/03	2,940	2,986	2,872	2,935	+29	+1.00	103,700	-
[4431]	26/07/02	2,830	2,948	2,805	2,906	+148	+5.37	224,300	-
[4431]	26/07/01	2,656	2,800	2,629	2,758	+57	+2.11	141,500	-
[4431]	26/06/30	2,759	2,759	2,591	2,701	-59	-2.14	146,100	-
[4431]	26/06/29	2,685	2,763	2,663	2,760	+119	+4.51	137,700	-
[4431]	26/06/26	2,840	2,849	2,637	2,641	-165	-5.88	146,000	-
[4431]	26/06/25	2,700	2,850	2,689	2,806	+182	+6.94	224,500	-
[4431]	26/06/24	2,590	2,679	2,550	2,624	+99	+3.92	265,500	-
[4431]	26/06/23	2,555	2,590	2,525	2,525	-31	-1.21	106,300	-
[4431]	26/06/22	2,447	2,566	2,408	2,556	+148	+6.15	163,900	-
[4431]	26/06/19	2,428	2,431	2,368	2,408	-52	-2.11	102,000	-
[4431]	26/06/18	2,425	2,478	2,390	2,460	-5	-0.20	134,700	-
[4431]	26/06/17	2,505	2,511	2,432	2,465	-35	-1.40	83,000	-
[4431]	26/06/16	2,559	2,559	2,468	2,500	-59	-2.31	134,400	-
[4431]	26/06/15	2,436	2,561	2,436	2,559	+160	+6.67	764,200	-
[4431]	26/06/12	2,368	2,399	2,311	2,399	+131	+5.78	175,300	-
[4431]	26/06/11	2,302	2,305	2,242	2,268	-84	-3.57	108,000	-
[4431]	26/06/10	2,368	2,368	2,323	2,352	-47	-1.96	90,600	-
[4431]	26/06/09	2,425	2,455	2,381	2,399	+12	+0.50	99,800	-
[4431]	26/06/08	2,392	2,437	2,370	2,387	-105	-4.21	77,300	-
[4431]	26/06/05	2,455	2,514	2,425	2,492	+35	+1.42	61,600	-
[4431]	26/06/04	2,430	2,525	2,420	2,457	+27	+1.11	115,100	-
[4431]	26/06/03	2,498	2,498	2,406	2,430	-55	-2.21	77,400	-
[4431]	26/06/02	2,465	2,510	2,457	2,485	+33	+1.35	81,200	-
[4431]	26/06/01	2,400	2,487	2,393	2,452	+133	+5.74	157,200	-
[4431]	26/05/29	2,285	2,397	2,279	2,319	+94	+4.22	119,400	-
[4431]	26/05/28	2,256	2,265	2,206	2,225	-47	-2.07	41,400	-
[4431]	26/05/27	2,265	2,272	2,229	2,272	+32	+1.43	34,800	-
[4431]	26/05/26	2,232	2,265	2,230	2,240	-26	-1.15	69,800	-
[4431]	26/05/25	2,293	2,293	2,219	2,266	-38	-1.65	83,400	-
[4431]	26/05/22	2,300	2,309	2,231	2,304	-36.0	-1.54	89,200	-
[4431]	26/05/21	2,323	2,351	2,296	2,340	+62.0	+2.72	62,800	-
[4431]	26/05/20	2,338	2,338	2,254	2,278	-14.0	-0.61	87,000	-
[4431]	26/05/19	2,195	2,294	2,195	2,292	+116.0	+5.33	76,200	-
[4431]	26/05/18	2,200	2,218	2,164	2,176	-4.0	-0.18	59,700	-
[4431]	26/05/15	2,130	2,200	2,130	2,180	+52.0	+2.44	49,700	-
[4431]	26/05/14	2,192	2,192	2,122	2,128	-98.0	-4.40	107,700	-
[4431]	26/05/13	2,235	2,254	2,194	2,226	-39.0	-1.72	79,600	-
[4431]	26/05/12	2,325	2,325	2,243	2,265	-61.0	-2.62	116,900	-
[4431]	26/05/11	2,410	2,410	2,284	2,326	-79.0	-3.28	111,700	-
[4431]	26/05/08	2,435	2,494	2,400	2,405	+31.0	+1.31	157,700	-
[4431]	26/05/07	2,402	2,402	2,338	2,374	-65.0	-2.67	124,600	-
[4431]	26/05/01	2,431	2,500	2,412	2,439	+49.0	+2.05	166,900	-
[4431]	26/04/30	2,251	2,444	2,230	2,390	+140.0	+6.22	262,900	-
[4431]	26/04/28	2,301	2,309	2,235	2,250	0	+0.00	171,600	-
[4431]	26/04/27	2,483	2,483	2,246	2,250	-252	-10.07	318,100	-
[4431]	26/04/24	2,560	2,569	2,488	2,502	-80	-3.10	174,900	-
[4431]	26/04/23	2,650	2,688	2,571	2,582	-41	-1.56	168,200	-
[4431]	26/04/22	2,550	2,624	2,543	2,623	+77	+3.02	103,500	-
[4431]	26/04/21	2,559	2,595	2,521	2,546	-13	-0.51	98,800	-
[4431]	26/04/20	2,515	2,570	2,515	2,559	+47	+1.87	83,900	-
[4431]	26/04/17	2,500	2,515	2,474	2,512	+25	+1.01	82,500	-
[4431]	26/04/16	2,448	2,524	2,442	2,487	+74	+3.07	178,500	-
[4431]	26/04/15	2,325	2,413	2,311	2,413	+93	+4.01	99,000	-
[4431]	26/04/14	2,298	2,320	2,286	2,320	+65	+2.88	74,400	-
[4431]	26/04/13	2,220	2,274	2,215	2,255	+27	+1.21	38,700	-
[4431]	26/04/10	2,250	2,305	2,192	2,228	-57	-2.49	183,100	-
[4431]	26/04/09	2,290	2,330	2,245	2,285	-21	-0.91	126,000	-
[4431]	26/04/08	2,258	2,308	2,258	2,306	+56	+2.49	67,400	-
[4431]	26/04/07	2,238	2,256	2,229	2,250	+12	+0.54	69,300	-
[4431]	26/04/06	2,243	2,260	2,224	2,238	+17	+0.77	49,400	-
[4431]	26/04/03	2,225	2,236	2,194	2,221	+1	+0.05	54,600	-
[4431]	26/04/02	2,234	2,258	2,189	2,220	-8	-0.36	76,200	-
[4431]	26/04/01	2,200	2,230	2,184	2,228	+52	+2.39	69,900	-
[4431]	26/03/31	2,190	2,218	2,159	2,176	-2	-0.09	63,100	-
[4431]	26/03/30	2,148	2,200	2,142	2,178	-41	-1.85	74,200	-
[4431]	26/03/27	2,140	2,219	2,140	2,219	+50	+2.31	107,100	-
[4431]	26/03/26	2,166	2,193	2,133	2,169	+29	+1.36	112,100	-
[4431]	26/03/25	2,077	2,140	2,075	2,140	+63	+3.03	71,400	-
[4431]	26/03/24	2,050	2,085	2,039	2,077	+44	+2.16	58,300	-
[4431]	26/03/23	1,980	2,061	1,969	2,033	+3	+0.15	140,700	-
[4431]	26/03/19	2,072	2,091	2,005	2,030	-92	-4.34	384,500	-
[4431]	26/03/18	2,105	2,125	2,036	2,122	+1	+0.05	245,000	-
[4431]	26/03/17	2,199	2,206	2,110	2,121	-75	-3.42	344,000	-
[4431]	26/03/16	2,328	2,337	2,180	2,196	-250	-10.22	535,900	-
[4431]	26/03/13	2,369	2,491	2,345	2,446	+76	+3.21	213,300	-
[4431]	26/03/12	2,441	2,441	2,349	2,370	-80	-3.27	79,700	-
[4431]	26/03/11	2,433	2,470	2,407	2,450	+17	+0.70	75,800	-
[4431]	26/03/10	2,420	2,454	2,368	2,433	+72	+3.05	108,900	-
[4431]	26/03/09	2,336	2,380	2,264	2,361	-102	-4.14	220,600	-
[4431]	26/03/06	2,388	2,477	2,380	2,463	+80	+3.36	98,800	-
[4431]	26/03/05	2,428	2,428	2,367	2,383	+50	+2.14	69,200	-
[4431]	26/03/04	2,345	2,367	2,291	2,333	-30	-1.27	103,500	-
[4431]	26/03/03	2,500	2,549	2,356	2,363	-87	-3.55	183,800	-
[4431]	26/03/02	2,441	2,537	2,400	2,450	-91	-3.58	189,400	-
[4431]	26/02/27	2,625	2,625	2,513	2,541	-46	-1.78	141,600	-
[4431]	26/02/26	2,540	2,616	2,531	2,587	+67	+2.66	126,700	-
[4431]	26/02/25	2,490	2,575	2,460	2,520	+64	+2.61	196,600	-
[4431]	26/02/24	2,738	2,818	2,401	2,456	-132	-5.10	850,600	-
[4431]	26/02/20	2,344	2,658	2,330	2,588	+344	+15.33	1,135,600	-
[4431]	26/02/19	2,217	2,279	2,217	2,244	+47	+2.14	92,600	-
[4431]	26/02/18	2,216	2,243	2,166	2,197	-30	-1.35	145,300	-
[4431]	26/02/17	2,208	2,239	2,194	2,227	-5	-0.22	111,000	-
[4431]	26/02/16	2,192	2,245	2,161	2,232	+20	+0.90	123,900	-
[4431]	26/02/13	2,380	2,381	2,203	2,212	-134	-5.71	150,900	-
[4431]	26/02/12	2,495	2,495	2,341	2,346	-147	-5.90	196,900	-
[4431]	26/02/10	2,357	2,504	2,340	2,493	+103	+4.31	158,600	-
[4431]	26/02/09	2,436	2,441	2,374	2,390	-40	-1.65	111,300	-
[4431]	26/02/06	2,486	2,486	2,405	2,430	-61	-2.45	92,800	-
[4431]	26/02/05	2,551	2,553	2,487	2,491	-89	-3.45	152,700	-
[4431]	26/02/04	2,677	2,679	2,580	2,580	-105	-3.91	121,400	-
[4431]	26/02/03	2,710	2,710	2,680	2,685	-9	-0.33	93,900	-
[4431]	26/02/02	2,741	2,758	2,694	2,694	-41	-1.50	72,800	-
[4431]	26/01/30	2,705	2,740	2,681	2,735	+2	+0.07	100,200	-
[4431]	26/01/29	2,790	2,790	2,733	2,733	-60	-2.15	58,500	-
[4431]	26/01/28	2,870	2,870	2,789	2,793	-60	-2.10	59,300	-
[4431]	26/01/27	2,850	2,881	2,795	2,853	+3	+0.11	51,600	-
[4431]	26/01/26	2,901	2,901	2,837	2,850	-33	-1.14	49,400	-
[4431]	26/01/23	2,924	2,941	2,872	2,883	-41	-1.40	100,900	-
[4431]	26/01/22	3,005	3,015	2,915	2,924	-62	-2.08	118,600	-
[4431]	26/01/21	3,050	3,050	2,985	2,986	-114	-3.68	77,800	-
[4431]	26/01/20	3,285	3,285	3,065	3,100	-115	-3.58	105,300	-
[4431]	26/01/19	3,195	3,270	3,110	3,215	+175	+5.76	253,800	-
[4431]	26/01/16	3,180	3,180	2,999	3,040	-125	-3.95	80,300	-
[4431]	26/01/15	3,045	3,165	3,045	3,165	+130	+4.28	41,000	-
[4431]	26/01/14	3,090	3,090	3,030	3,035	-40	-1.30	36,700	-
[4431]	26/01/13	3,100	3,110	3,010	3,075	-20	-0.65	49,100	-
[4431]	26/01/09	2,949	3,095	2,927	3,095	+196	+6.76	108,700	-
[4431]	26/01/08	2,930	2,930	2,890	2,899	-40	-1.36	73,900	-
[4431]	26/01/07	3,000	3,000	2,925	2,939	-71	-2.36	75,500	-
[4431]	26/01/06	3,030	3,050	3,000	3,010	+27	+0.91	24,300	-
[4431]	26/01/05	3,055	3,075	2,975	2,983	-72	-2.36	55,400	-
[4431]	25/12/30	3,095	3,115	3,055	3,055	0	0.00	29,800	-
[4431]	25/12/29	3,175	3,180	3,055	3,055	0	0.00	40,500	-
[4431]	25/12/26	3,200	3,230	3,045	3,055	-100	-3.17	77,200	-
[4431]	25/12/25	3,070	3,165	3,045	3,155	+100	+3.27	51,300	-
[4431]	25/12/24	3,090	3,115	3,040	3,055	+20	+0.66	45,700	-
[4431]	25/12/23	2,990	3,035	2,978	3,035	+70	+2.36	32,000	-
[4431]	25/12/22	2,990	2,993	2,900	2,965	+13	+0.44	40,400	-
[4431]	25/12/19	3,010	3,010	2,952	2,952	-78	-2.57	37,600	-
[4431]	25/12/18	3,070	3,070	3,005	3,030	-60	-1.94	37,500	-
[4431]	25/12/17	3,200	3,240	3,055	3,090	-10	-0.32	55,000	-
[4431]	25/12/16	3,210	3,230	3,080	3,100	-90	-2.82	105,100	-
[4431]	25/12/15	2,970	3,215	2,930	3,190	+365	+12.92	390,800	-
[4431]	25/12/12	2,880	2,889	2,824	2,825	-51	-1.77	82,100	-
[4431]	25/12/11	2,965	2,968	2,876	2,876	-73	-2.48	59,300	-
[4431]	25/12/10	2,942	2,957	2,915	2,949	+20	+0.68	35,000	-
[4431]	25/12/09	2,955	2,965	2,891	2,929	-11	-0.37	47,200	-
[4431]	25/12/08	2,891	2,950	2,885	2,940	+49	+1.69	47,600	-
[4431]	25/12/05	2,841	2,892	2,838	2,891	+50	+1.76	31,600	-
[4431]	25/12/04	2,827	2,852	2,810	2,841	+19	+0.67	22,300	-
[4431]	25/12/03	2,820	2,884	2,811	2,822	+5	+0.18	38,900	-
[4431]	25/12/02	2,817	2,840	2,810	2,817	-14	-0.49	28,100	-
[4431]	25/12/01	2,866	2,880	2,820	2,831	-35	-1.22	30,000	-
[4431]	25/11/28	2,890	2,890	2,864	2,866	-6	-0.21	15,500	-
[4431]	25/11/27	2,880	2,887	2,851	2,872	+27	+0.95	38,300	-
[4431]	25/11/26	2,875	2,877	2,840	2,845	+5	+0.18	21,500	-
[4431]	25/11/25	2,859	2,879	2,820	2,840	+20	+0.71	53,900	-
[4431]	25/11/21	2,788	2,845	2,761	2,820	+35	+1.26	47,700	-
[4431]	25/11/20	2,754	2,799	2,754	2,785	+70	+2.58	43,800	-
[4431]	25/11/19	2,841	2,841	2,692	2,715	-97	-3.45	123,000	-
[4431]	25/11/18	2,731	2,998	2,721	2,812	-7	-0.25	368,400	-
[4431]	25/11/17	2,858	2,859	2,762	2,819	-34	-1.19	47,400	-
[4431]	25/11/14	2,844	2,868	2,823	2,853	-16	-0.56	43,300	-
[4431]	25/11/13	2,893	2,900	2,855	2,869	-14	-0.49	19,500	-
[4431]	25/11/12	2,800	2,919	2,784	2,883	+86	+3.07	60,700	-
[4431]	25/11/11	2,779	2,797	2,762	2,797	+25	+0.90	27,400	-
[4431]	25/11/10	2,770	2,802	2,753	2,772	+3	+0.11	37,100	-
[4431]	25/11/07	2,752	2,792	2,741	2,769	+19	+0.69	51,100	-
[4431]	25/11/06	2,796	2,813	2,734	2,750	-11	-0.40	47,100	-
[4431]	25/11/05	2,833	2,868	2,755	2,761	-85	-2.99	64,600	-
[4431]	25/11/04	2,880	2,889	2,818	2,846	-1	-0.04	56,500	-
[4431]	25/10/31	2,787	2,869	2,787	2,847	+20	+0.71	47,500	-
[4431]	25/10/30	2,820	2,857	2,796	2,827	+45	+1.62	59,700	-
[4431]	25/10/29	2,854	2,854	2,765	2,782	-22	-0.78	71,200	-
[4431]	25/10/28	2,904	2,907	2,798	2,804	-108	-3.71	108,100	-
[4431]	25/10/27	2,961	2,991	2,902	2,912	-35	-1.19	59,800	-
[4431]	25/10/24	2,986	2,986	2,943	2,947	-6	-0.20	45,800	-
[4431]	25/10/23	2,937	2,978	2,920	2,953	-5	-0.17	44,800	-
[4431]	25/10/22	2,978	2,985	2,945	2,958	+18	+0.61	59,500	-
[4431]	25/10/21	2,921	2,948	2,861	2,940	+29	+1.00	79,100	-
[4431]	25/10/20	2,800	2,944	2,799	2,911	+156	+5.66	106,600	-
[4431]	25/10/17	2,761	2,798	2,714	2,755	+23	+0.84	75,000	-
[4431]	25/10/16	2,731	2,749	2,714	2,732	+5	+0.18	45,600	-
[4431]	25/10/15	2,699	2,754	2,698	2,727	+28	+1.04	74,000	-
[4431]	25/10/14	2,730	2,740	2,661	2,699	-76	-2.74	68,500	-
[4431]	25/10/10	2,865	2,872	2,772	2,775	-68	-2.39	62,700	-
[4431]	25/10/09	2,828	2,890	2,794	2,843	+28	+0.99	81,600	-
[4431]	25/10/08	2,840	2,855	2,811	2,815	-40	-1.40	58,400	-
[4431]	25/10/07	2,935	2,935	2,855	2,855	-91	-3.09	63,900	-
[4431]	25/10/06	2,959	2,967	2,909	2,946	+66	+2.29	60,700	-
[4431]	25/10/03	2,855	2,945	2,847	2,880	+70	+2.49	66,200	-
[4431]	25/10/02	2,856	2,863	2,800	2,810	-34	-1.20	52,500	-
[4431]	25/10/01	2,989	2,989	2,840	2,844	-146	-4.88	124,100	-
[4431]	25/09/30	2,985	3,015	2,953	2,990	+6	+0.20	48,100	-
[4431]	25/09/29	3,000	3,010	2,973	2,984	+1	+0.03	57,300	-
[4431]	25/09/26	3,140	3,140	2,975	2,983	-142	-4.54	151,800	-
[4431]	25/09/25	3,100	3,135	3,050	3,125	+25	+0.81	74,000	-
[4431]	25/09/24	3,285	3,285	3,085	3,100	-170	-5.20	133,600	-
[4431]	25/09/22	3,235	3,310	3,235	3,270	+105	+3.32	80,400	-
[4431]	25/09/19	3,300	3,395	3,110	3,165	-75	-2.31	192,100	-
[4431]	25/09/18	3,135	3,275	3,135	3,240	+110	+3.51	125,100	-
[4431]	25/09/17	3,050	3,145	3,020	3,130	+95	+3.13	125,800	-
[4431]	25/09/16	3,120	3,160	3,030	3,035	-305	-9.13	371,100	-
[4431]	25/09/12	3,365	3,375	3,245	3,340	+45	+1.37	240,700	-
[4431]	25/09/11	3,280	3,330	3,250	3,295	+40	+1.23	88,500	-
[4431]	25/09/10	3,260	3,270	3,210	3,255	-10	-0.31	59,900	-
[4431]	25/09/09	3,220	3,285	3,200	3,265	+65	+2.03	54,500	-
[4431]	25/09/08	3,205	3,245	3,175	3,200	-15	-0.47	53,500	-
[4431]	25/09/05	3,260	3,260	3,210	3,215	-40	-1.23	33,500	-