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
[4432]	26/10/29	3,675	3,715	3,580	3,625	-95.0	-2.55	204,800	126,268,030,976
[4432]	26/10/28	3,695	3,830	3,670	3,720	-70.0	-1.85	124,700	129,577,123,840
[4432]	26/10/27	3,755	3,860	3,725	3,790	-30.0	-0.79	150,300	131,477,889,024
[4432]	26/10/26	3,810	3,860	3,765	3,820	+10.0	+0.26	107,400	132,518,608,896
[4432]	26/10/23	3,850	3,870	3,730	3,810	-5.0	-0.13	182,900	132,171,702,272
[4432]	26/10/22	3,765	3,885	3,765	3,815	+80.0	+2.14	141,200	132,345,159,680
[4432]	26/10/21	3,735	3,770	3,705	3,735	+15.0	+0.40	94,200	129,569,898,496
[4432]	26/10/20	3,780	3,780	3,700	3,720	-65.0	-1.72	125,200	129,049,534,464
[4432]	26/10/19	3,785	3,810	3,715	3,785	-10.0	-0.26	133,400	131,304,439,808
[4432]	26/10/16	3,695	3,860	3,685	3,795	+130.0	+3.55	189,100	131,651,346,432
[4432]	26/10/15	3,495	3,685	3,485	3,665	+170.0	+4.86	274,800	127,141,543,936
[4432]	26/10/14	3,485	3,545	3,395	3,495	+10.0	+0.29	203,000	121,244,123,136
[4432]	26/10/13	3,500	3,505	3,430	3,485	+20.0	+0.58	130,900	120,897,216,512
[4432]	26/10/09	3,375	3,495	3,375	3,465	+120.0	+3.59	132,100	120,203,403,264
[4432]	26/10/08	3,380	3,395	3,335	3,345	-35.0	-1.04	78,600	116,040,515,584
[4432]	26/10/07	3,335	3,380	3,335	3,380	+60.0	+1.81	94,200	117,254,684,672
[4432]	26/10/06	3,355	3,375	3,285	3,320	-15.0	-0.45	109,900	115,173,244,928
[4432]	26/10/05	3,350	3,360	3,315	3,335	-15.0	-0.45	64,700	115,693,600,768
[4432]	26/10/02	3,345	3,380	3,330	3,350	+5.0	+0.15	83,100	116,213,964,800
[4432]	26/10/01	3,340	3,370	3,300	3,345	+50.0	+1.52	150,400	116,040,515,584
[4432]	26/09/30	3,345	3,345	3,280	3,295	-5.0	-0.15	108,000	114,305,974,272
[4432]	26/09/29	3,300	3,325	3,290	3,300	0	+0.00	86,900	114,479,431,680
[4432]	26/09/28	3,340	3,360	3,295	3,300	-40.0	-1.20	81,900	114,479,431,680
[4432]	26/09/25	3,320	3,345	3,310	3,340	+20.0	+0.60	93,400	115,867,058,176
[4432]	26/09/24	3,315	3,335	3,270	3,320	0	+0.00	87,000	115,173,244,928
[4432]	26/09/18	3,395	3,400	3,320	3,320	-30.0	-0.90	163,400	115,173,244,928
[4432]	26/09/17	3,270	3,365	3,270	3,350	+80.0	+2.45	88,000	116,213,964,800
[4432]	26/09/16	3,290	3,320	3,260	3,270	-20.0	-0.61	48,800	113,438,703,616
[4432]	26/09/15	3,310	3,310	3,275	3,290	+20.0	+0.61	85,000	114,132,525,056
[4432]	26/09/14	3,180	3,290	3,175	3,270	+115.0	+3.65	82,600	113,438,703,616
[4432]	26/09/11	3,185	3,230	3,125	3,155	-40.0	-1.25	104,400	109,449,273,344
[4432]	26/09/10	3,095	3,200	3,070	3,195	+100.0	+3.23	126,200	110,836,899,840
[4432]	26/09/09	3,170	3,175	3,080	3,095	-100.0	-3.13	97,900	107,367,825,408
[4432]	26/09/08	3,275	3,275	3,180	3,195	-40.0	-1.24	95,700	110,836,899,840
[4432]	26/09/07	3,320	3,350	3,205	3,235	-150.0	-4.43	176,300	112,224,534,528
[4432]	26/09/04	3,390	3,420	3,360	3,385	+20.0	+0.59	114,500	117,428,142,080
[4432]	26/09/03	3,310	3,370	3,310	3,365	+55.0	+1.66	119,100	116,734,328,832
[4432]	26/09/02	3,400	3,410	3,295	3,310	-130.0	-3.78	190,600	114,826,338,304
[4432]	26/09/01	3,500	3,505	3,440	3,440	-10.0	-0.29	133,100	119,336,132,608
[4432]	26/08/31	3,525	3,560	3,450	3,450	-115.0	-3.23	222,300	119,683,039,232
[4432]	26/08/28	3,385	3,585	3,385	3,565	+195.0	+5.79	848,300	123,672,477,696
[4432]	26/08/27	3,355	3,410	3,325	3,370	+30.0	+0.90	552,500	116,907,778,048
[4432]	26/08/26	3,330	3,370	3,325	3,340	+30.0	+0.91	194,700	115,867,058,176
[4432]	26/08/25	3,340	3,355	3,285	3,310	-25.0	-0.75	199,000	114,826,338,304
[4432]	26/08/24	3,370	3,370	3,315	3,335	+15.0	+0.45	140,000	115,693,600,768
[4432]	26/08/21	3,300	3,340	3,300	3,320	0	+0.00	99,700	115,173,244,928
[4432]	26/08/20	3,300	3,330	3,275	3,320	+90.0	+2.79	115,100	115,173,244,928
[4432]	26/08/19	3,250	3,275	3,210	3,230	-5.0	-0.15	134,800	112,051,077,120
[4432]	26/08/18	3,170	3,245	3,170	3,235	+65.0	+2.05	156,200	112,224,534,528
[4432]	26/08/17	3,210	3,240	3,170	3,170	-90.0	-2.76	118,000	109,969,629,184
[4432]	26/08/14	3,205	3,280	3,185	3,260	+80.0	+2.52	188,000	113,091,796,992
[4432]	26/08/13	3,150	3,185	3,105	3,180	+20.0	+0.63	142,600	110,316,544,000
[4432]	26/08/12	3,185	3,225	3,160	3,160	+25.0	+0.80	222,400	109,622,722,560
[4432]	26/08/10	3,145	3,160	3,110	3,135	+5.0	+0.16	204,800	108,755,460,096
[4432]	26/08/07	3,090	3,145	3,075	3,130	+35.0	+1.13	165,100	108,582,002,688
[4432]	26/08/06	3,060	3,125	3,050	3,095	+25.0	+0.81	260,700	107,367,825,408
[4432]	26/08/05	3,115	3,120	3,055	3,070	0	+0.00	203,400	106,500,562,944
[4432]	26/08/04	3,150	3,165	3,070	3,070	-80.0	-2.54	248,700	106,500,562,944
[4432]	26/08/03	3,185	3,240	3,130	3,150	-40.0	-1.25	283,400	109,275,815,936
[4432]	26/07/31	3,155	3,240	3,135	3,190	-60.0	-1.85	309,600	110,663,450,624
[4432]	26/07/30	3,265	3,315	3,185	3,250	+20.0	+0.62	293,300	112,744,890,368
[4432]	26/07/29	3,120	3,250	3,090	3,230	+175.0	+5.73	352,000	112,051,077,120
[4432]	26/07/28	3,050	3,090	3,010	3,055	+95.0	+3.21	299,700	105,980,198,912
[4432]	26/07/27	2,881	2,967	2,881	2,960	+129.0	+4.56	414,800	102,684,581,888
[4432]	26/07/24	2,844	2,850	2,790	2,831	-1.0	-0.04	217,800	98,209,472,512
[4432]	26/07/23	2,823	2,857	2,815	2,832	-41.0	-1.43	313,900	98,244,165,632
[4432]	26/07/22	2,842	2,897	2,835	2,873	-27.0	-0.93	598,800	99,666,485,248
[4432]	26/07/21	2,932	2,986	2,897	2,900	+7.0	+0.24	564,600	100,603,133,952
[4432]	26/07/17	2,882	2,940	2,840	2,893	+54	+1.90	390,400	-
[4432]	26/07/16	2,739	2,854	2,725	2,839	+149	+5.54	603,800	-
[4432]	26/07/15	2,700	2,742	2,669	2,690	-51	-1.86	940,400	-
[4432]	26/07/14	2,571	2,776	2,542	2,741	+208	+8.21	988,800	-
[4432]	26/07/13	2,566	2,588	2,527	2,533	-10	-0.39	173,200	-
[4432]	26/07/10	2,564	2,598	2,543	2,543	-21	-0.82	140,400	-
[4432]	26/07/09	2,542	2,591	2,533	2,564	+2	+0.08	161,200	-
[4432]	26/07/08	2,576	2,597	2,543	2,562	+15	+0.59	142,200	-
[4432]	26/07/07	2,550	2,568	2,529	2,547	+10	+0.39	126,800	-
[4432]	26/07/06	2,478	2,548	2,468	2,537	+59	+2.38	139,300	-
[4432]	26/07/03	2,493	2,511	2,467	2,478	+20	+0.81	150,900	-
[4432]	26/07/02	2,406	2,471	2,387	2,458	+102	+4.33	191,300	-
[4432]	26/07/01	2,331	2,374	2,329	2,356	+12	+0.51	149,300	-
[4432]	26/06/30	2,355	2,369	2,333	2,344	-11	-0.47	142,300	-
[4432]	26/06/29	2,305	2,365	2,300	2,355	+100	+4.43	228,700	-
[4432]	26/06/26	2,229	2,257	2,218	2,255	0	0.00	156,600	-
[4432]	26/06/25	2,278	2,278	2,216	2,255	+8	+0.36	232,600	-
[4432]	26/06/24	2,230	2,277	2,230	2,247	+10	+0.45	294,600	-
[4432]	26/06/23	2,284	2,293	2,225	2,237	-47	-2.06	282,200	-
[4432]	26/06/22	2,283	2,327	2,274	2,284	+3	+0.13	92,800	-
[4432]	26/06/19	2,314	2,341	2,275	2,281	-53	-2.27	182,300	-
[4432]	26/06/18	2,305	2,355	2,305	2,334	+29	+1.26	90,700	-
[4432]	26/06/17	2,309	2,331	2,293	2,305	-11	-0.47	125,000	-
[4432]	26/06/16	2,340	2,341	2,304	2,316	-27	-1.15	82,400	-
[4432]	26/06/15	2,366	2,382	2,332	2,343	-13	-0.55	94,100	-
[4432]	26/06/12	2,360	2,360	2,314	2,356	-15	-0.63	143,600	-
[4432]	26/06/11	2,396	2,408	2,366	2,371	-7	-0.29	109,400	-
[4432]	26/06/10	2,423	2,424	2,366	2,378	+5	+0.21	153,500	-
[4432]	26/06/09	2,430	2,441	2,373	2,373	-62	-2.55	164,700	-
[4432]	26/06/08	2,443	2,458	2,415	2,435	-17	-0.69	106,900	-
[4432]	26/06/05	2,421	2,476	2,419	2,452	+64	+2.68	143,500	-
[4432]	26/06/04	2,392	2,451	2,355	2,388	-78	-3.16	214,300	-
[4432]	26/06/03	2,509	2,509	2,444	2,466	-121	-4.68	230,800	-
[4432]	26/06/02	2,579	2,600	2,548	2,587	+6	+0.23	168,400	-
[4432]	26/06/01	2,580	2,630	2,565	2,581	+50	+1.98	165,500	-
[4432]	26/05/29	2,501	2,570	2,495	2,531	+23	+0.92	184,400	-
[4432]	26/05/28	2,495	2,509	2,476	2,508	+2	+0.08	93,400	-
[4432]	26/05/27	2,472	2,512	2,441	2,506	+16	+0.64	118,700	-
[4432]	26/05/26	2,491	2,507	2,467	2,490	-18	-0.72	111,400	-
[4432]	26/05/25	2,546	2,546	2,494	2,508	-32	-1.26	160,800	-
[4432]	26/05/22	2,512	2,543	2,487	2,540	-5.0	-0.20	127,400	-
[4432]	26/05/21	2,517	2,570	2,505	2,545	+28.0	+1.11	120,300	-
[4432]	26/05/20	2,588	2,588	2,484	2,517	-67.0	-2.59	133,100	-
[4432]	26/05/19	2,561	2,610	2,551	2,584	+73.0	+2.91	167,000	-
[4432]	26/05/18	2,530	2,575	2,496	2,511	-11.0	-0.44	129,300	-
[4432]	26/05/15	2,549	2,569	2,501	2,522	-43.0	-1.68	138,500	-
[4432]	26/05/14	2,550	2,568	2,521	2,565	-2.0	-0.08	103,700	-
[4432]	26/05/13	2,578	2,591	2,552	2,567	+16.0	+0.63	79,600	-
[4432]	26/05/12	2,591	2,602	2,537	2,551	-88.0	-3.33	136,500	-
[4432]	26/05/11	2,651	2,659	2,629	2,639	-12.0	-0.45	113,200	-
[4432]	26/05/08	2,626	2,682	2,596	2,651	+75.0	+2.91	118,600	-
[4432]	26/05/07	2,580	2,600	2,561	2,576	+16.0	+0.62	150,000	-
[4432]	26/05/01	2,619	2,621	2,533	2,560	-103.0	-3.87	142,400	-
[4432]	26/04/30	2,648	2,687	2,623	2,663	-35.0	-1.30	151,100	-
[4432]	26/04/28	2,703	2,717	2,675	2,698	-17.0	-0.63	107,600	-
[4432]	26/04/27	2,743	2,778	2,710	2,715	+3	+0.11	209,700	-
[4432]	26/04/24	2,728	2,746	2,676	2,712	-57	-2.06	139,900	-
[4432]	26/04/23	2,827	2,835	2,731	2,769	-59	-2.09	206,700	-
[4432]	26/04/22	2,853	2,883	2,814	2,828	+3	+0.11	122,500	-
[4432]	26/04/21	2,854	2,888	2,825	2,825	+21	+0.75	155,900	-
[4432]	26/04/20	2,821	2,832	2,758	2,804	+2	+0.07	189,900	-
[4432]	26/04/17	2,713	2,802	2,713	2,802	+94	+3.47	221,600	-
[4432]	26/04/16	2,804	2,807	2,707	2,708	-36	-1.31	232,300	-
[4432]	26/04/15	2,699	2,746	2,687	2,744	+89	+3.35	217,200	-
[4432]	26/04/14	2,662	2,693	2,630	2,655	+43	+1.65	201,500	-
[4432]	26/04/13	2,600	2,625	2,578	2,612	-27	-1.02	125,400	-
[4432]	26/04/10	2,734	2,738	2,636	2,639	-120	-4.35	180,900	-
[4432]	26/04/09	2,805	2,859	2,757	2,759	-12	-0.43	332,400	-
[4432]	26/04/08	2,759	2,783	2,745	2,771	+58	+2.14	96,100	-
[4432]	26/04/07	2,705	2,757	2,705	2,713	-11	-0.40	98,700	-
[4432]	26/04/06	2,690	2,724	2,681	2,724	+34	+1.26	78,200	-
[4432]	26/04/03	2,674	2,699	2,671	2,690	+37	+1.39	65,300	-
[4432]	26/04/02	2,679	2,709	2,640	2,653	-39	-1.45	104,000	-
[4432]	26/04/01	2,663	2,698	2,656	2,692	+97	+3.74	126,800	-
[4432]	26/03/31	2,591	2,640	2,568	2,595	+54	+2.13	135,300	-
[4432]	26/03/30	2,509	2,551	2,481	2,541	-44	-1.70	134,200	-
[4432]	26/03/27	2,589	2,598	2,542	2,585	+31	+1.21	181,500	-
[4432]	26/03/26	2,602	2,631	2,527	2,554	-74	-2.82	138,000	-
[4432]	26/03/25	2,605	2,649	2,605	2,628	+47	+1.82	164,900	-
[4432]	26/03/24	2,566	2,587	2,553	2,581	+38	+1.49	85,400	-
[4432]	26/03/23	2,534	2,563	2,526	2,543	-41	-1.59	104,500	-
[4432]	26/03/19	2,600	2,652	2,584	2,584	-39	-1.49	134,600	-
[4432]	26/03/18	2,605	2,628	2,601	2,623	+23	+0.88	109,700	-
[4432]	26/03/17	2,618	2,647	2,590	2,600	-18	-0.69	95,600	-
[4432]	26/03/16	2,584	2,638	2,578	2,618	+32	+1.24	128,400	-
[4432]	26/03/13	2,585	2,629	2,565	2,586	-43	-1.64	126,600	-
[4432]	26/03/12	2,650	2,653	2,615	2,629	-55	-2.05	112,200	-
[4432]	26/03/11	2,686	2,741	2,651	2,684	-13	-0.48	138,400	-
[4432]	26/03/10	2,690	2,716	2,677	2,697	-2	-0.07	81,400	-
[4432]	26/03/09	2,595	2,699	2,576	2,699	+9	+0.33	221,700	-
[4432]	26/03/06	2,631	2,708	2,613	2,690	+91	+3.50	191,500	-
[4432]	26/03/05	2,604	2,641	2,578	2,599	+45	+1.76	141,900	-
[4432]	26/03/04	2,588	2,590	2,511	2,554	-53	-2.03	174,800	-
[4432]	26/03/03	2,652	2,684	2,597	2,607	-48	-1.81	189,400	-
[4432]	26/03/02	2,662	2,669	2,629	2,655	-89	-3.24	213,200	-
[4432]	26/02/27	2,751	2,777	2,712	2,744	+36	+1.33	220,300	-
[4432]	26/02/26	2,564	2,722	2,564	2,708	+119	+4.60	270,100	-
[4432]	26/02/25	2,579	2,599	2,551	2,589	+39	+1.53	314,400	-
[4432]	26/02/24	2,617	2,621	2,537	2,550	-147	-5.45	318,400	-
[4432]	26/02/20	2,720	2,731	2,686	2,697	-40	-1.46	129,700	-
[4432]	26/02/19	2,720	2,752	2,694	2,737	+43	+1.60	187,500	-
[4432]	26/02/18	2,738	2,746	2,675	2,694	-40	-1.46	293,300	-
[4432]	26/02/17	2,767	2,773	2,723	2,734	-39	-1.41	171,100	-
[4432]	26/02/16	2,814	2,815	2,759	2,773	-55	-1.94	204,000	-
[4432]	26/02/13	2,940	2,946	2,810	2,828	-158	-5.29	187,000	-
[4432]	26/02/12	3,045	3,045	2,979	2,986	-34	-1.13	144,900	-
[4432]	26/02/10	2,990	3,050	2,983	3,020	+48	+1.62	116,300	-
[4432]	26/02/09	3,025	3,030	2,966	2,972	0	0.00	113,800	-
[4432]	26/02/06	3,065	3,070	2,964	2,972	-138	-4.44	157,400	-
[4432]	26/02/05	3,130	3,140	3,085	3,110	-20	-0.64	128,500	-
[4432]	26/02/04	3,285	3,355	3,130	3,130	-155	-4.72	143,000	-
[4432]	26/02/03	3,320	3,335	3,265	3,285	-30	-0.90	68,100	-
[4432]	26/02/02	3,265	3,330	3,255	3,315	+55	+1.69	77,600	-
[4432]	26/01/30	3,370	3,415	3,260	3,260	-110	-3.26	138,300	-
[4432]	26/01/29	3,390	3,425	3,335	3,370	-40	-1.17	119,900	-
[4432]	26/01/28	3,415	3,465	3,410	3,410	-60	-1.73	59,400	-
[4432]	26/01/27	3,450	3,480	3,425	3,470	+20	+0.58	49,800	-
[4432]	26/01/26	3,500	3,500	3,435	3,450	-105	-2.95	79,500	-
[4432]	26/01/23	3,590	3,615	3,550	3,555	-5	-0.14	83,300	-
[4432]	26/01/22	3,580	3,590	3,530	3,560	+20	+0.56	72,100	-
[4432]	26/01/21	3,585	3,585	3,490	3,540	-55	-1.53	70,400	-
[4432]	26/01/20	3,620	3,620	3,550	3,595	-25	-0.69	56,700	-
[4432]	26/01/19	3,685	3,690	3,590	3,620	-30	-0.82	56,200	-
[4432]	26/01/16	3,555	3,715	3,555	3,650	+160	+4.58	150,200	-
[4432]	26/01/15	3,450	3,505	3,400	3,490	-30	-0.85	116,500	-
[4432]	26/01/14	3,625	3,780	3,410	3,520	-145	-3.96	263,900	-
[4432]	26/01/13	3,725	3,725	3,645	3,665	+5	+0.14	67,000	-
[4432]	26/01/09	3,690	3,705	3,645	3,660	-55	-1.48	49,400	-
[4432]	26/01/08	3,700	3,720	3,645	3,715	+45	+1.23	76,600	-
[4432]	26/01/07	3,700	3,710	3,630	3,670	-100	-2.65	123,200	-
[4432]	26/01/06	3,720	3,810	3,710	3,770	+175	+4.87	130,000	-
[4432]	26/01/05	3,610	3,665	3,565	3,595	-40	-1.10	82,100	-
[4432]	25/12/30	3,660	3,670	3,625	3,635	-25	-0.68	48,400	-
[4432]	25/12/29	3,640	3,660	3,625	3,660	+15	+0.41	59,700	-
[4432]	25/12/26	3,615	3,645	3,595	3,645	+30	+0.83	43,700	-
[4432]	25/12/25	3,600	3,630	3,580	3,615	+40	+1.12	28,400	-
[4432]	25/12/24	3,630	3,640	3,545	3,575	-55	-1.52	53,500	-
[4432]	25/12/23	3,535	3,655	3,535	3,630	+110	+3.13	47,200	-
[4432]	25/12/22	3,605	3,610	3,520	3,520	-70	-1.95	33,200	-
[4432]	25/12/19	3,530	3,590	3,520	3,590	+35	+0.98	67,200	-
[4432]	25/12/18	3,535	3,565	3,520	3,555	+30	+0.85	55,600	-
[4432]	25/12/17	3,515	3,545	3,505	3,525	0	0.00	37,900	-
[4432]	25/12/16	3,505	3,565	3,505	3,525	-10	-0.28	46,500	-
[4432]	25/12/15	3,485	3,540	3,475	3,535	+45	+1.29	51,700	-
[4432]	25/12/12	3,440	3,520	3,440	3,490	+65	+1.90	45,200	-
[4432]	25/12/11	3,505	3,505	3,405	3,425	-25	-0.72	43,500	-
[4432]	25/12/10	3,465	3,530	3,425	3,450	-20	-0.58	53,100	-
[4432]	25/12/09	3,545	3,565	3,470	3,470	-60	-1.70	42,200	-
[4432]	25/12/08	3,470	3,530	3,470	3,530	+60	+1.73	41,300	-
[4432]	25/12/05	3,460	3,485	3,440	3,470	-15	-0.43	32,500	-
[4432]	25/12/04	3,425	3,490	3,425	3,485	+60	+1.75	37,800	-
[4432]	25/12/03	3,465	3,490	3,420	3,425	-40	-1.15	47,600	-
[4432]	25/12/02	3,475	3,520	3,440	3,465	0	0.00	75,200	-
[4432]	25/12/01	3,505	3,535	3,465	3,465	-65	-1.84	40,000	-
[4432]	25/11/28	3,550	3,550	3,525	3,530	+5	+0.14	44,600	-
[4432]	25/11/27	3,525	3,560	3,505	3,525	-10	-0.28	40,800	-
[4432]	25/11/26	3,540	3,555	3,515	3,535	-5	-0.14	53,600	-
[4432]	25/11/25	3,555	3,560	3,500	3,540	+30	+0.85	95,300	-
[4432]	25/11/21	3,445	3,545	3,430	3,510	+75	+2.18	167,500	-
[4432]	25/11/20	3,515	3,515	3,430	3,435	-65	-1.86	72,300	-
[4432]	25/11/19	3,435	3,515	3,420	3,500	+65	+1.89	107,500	-
[4432]	25/11/18	3,555	3,560	3,380	3,435	-135	-3.78	144,200	-
[4432]	25/11/17	3,590	3,605	3,550	3,570	0	0.00	72,900	-
[4432]	25/11/14	3,565	3,585	3,550	3,570	0	0.00	75,800	-
[4432]	25/11/13	3,600	3,605	3,550	3,570	+20	+0.56	69,000	-
[4432]	25/11/12	3,505	3,585	3,505	3,550	+65	+1.87	106,900	-
[4432]	25/11/11	3,475	3,510	3,460	3,485	+25	+0.72	77,900	-
[4432]	25/11/10	3,410	3,480	3,390	3,460	+65	+1.91	74,500	-
[4432]	25/11/07	3,310	3,405	3,310	3,395	+50	+1.49	62,300	-
[4432]	25/11/06	3,345	3,370	3,305	3,345	0	0.00	72,900	-
[4432]	25/11/05	3,400	3,420	3,310	3,345	-40	-1.18	91,700	-
[4432]	25/11/04	3,400	3,405	3,365	3,385	+25	+0.74	80,000	-
[4432]	25/10/31	3,345	3,385	3,315	3,360	+40	+1.20	81,600	-
[4432]	25/10/30	3,320	3,370	3,300	3,320	+35	+1.07	108,300	-
[4432]	25/10/29	3,340	3,355	3,260	3,285	-15	-0.45	64,500	-
[4432]	25/10/28	3,385	3,385	3,285	3,300	-70	-2.08	54,600	-
[4432]	25/10/27	3,405	3,420	3,355	3,370	-10	-0.30	61,100	-
[4432]	25/10/24	3,400	3,405	3,330	3,380	-25	-0.73	89,600	-
[4432]	25/10/23	3,300	3,415	3,285	3,405	+115	+3.50	182,200	-
[4432]	25/10/22	3,190	3,310	3,180	3,290	+130	+4.11	151,100	-
[4432]	25/10/21	3,100	3,180	3,085	3,160	+90	+2.93	74,700	-
[4432]	25/10/20	3,090	3,090	3,060	3,070	+25	+0.82	50,500	-
[4432]	25/10/17	3,040	3,050	2,990	3,045	0	0.00	77,800	-
[4432]	25/10/16	3,005	3,110	3,005	3,045	+80	+2.70	155,500	-
[4432]	25/10/15	3,235	3,280	2,916	2,965	-205	-6.47	341,000	-
[4432]	25/10/14	3,170	3,210	3,135	3,170	-55	-1.71	103,000	-
[4432]	25/10/10	3,205	3,245	3,195	3,225	-10	-0.31	122,100	-
[4432]	25/10/09	3,240	3,270	3,210	3,235	+5	+0.15	65,600	-
[4432]	25/10/08	3,205	3,260	3,205	3,230	+10	+0.31	52,100	-
[4432]	25/10/07	3,205	3,255	3,200	3,220	-5	-0.16	67,700	-
[4432]	25/10/06	3,155	3,230	3,140	3,225	+140	+4.54	78,000	-
[4432]	25/10/03	3,105	3,135	3,085	3,085	-10	-0.32	40,100	-
[4432]	25/10/02	3,155	3,175	3,095	3,095	-60	-1.90	61,800	-
[4432]	25/10/01	3,245	3,255	3,150	3,155	-115	-3.52	81,500	-
[4432]	25/09/30	3,285	3,305	3,260	3,270	-20	-0.61	82,900	-
[4432]	25/09/29	3,305	3,320	3,280	3,290	-45	-1.35	119,400	-
[4432]	25/09/26	3,375	3,395	3,305	3,335	-70	-2.06	173,100	-
[4432]	25/09/25	3,400	3,425	3,390	3,405	-5	-0.15	92,900	-
[4432]	25/09/24	3,390	3,415	3,370	3,410	+10	+0.29	161,100	-
[4432]	25/09/22	3,380	3,410	3,370	3,400	+35	+1.04	63,700	-
[4432]	25/09/19	3,400	3,420	3,365	3,365	-35	-1.03	147,900	-
[4432]	25/09/18	3,385	3,415	3,345	3,400	+30	+0.89	74,300	-
[4432]	25/09/17	3,370	3,380	3,310	3,370	-15	-0.44	119,700	-
[4432]	25/09/16	3,375	3,400	3,350	3,385	+25	+0.74	78,400	-
[4432]	25/09/12	3,365	3,380	3,320	3,360	0	0.00	105,300	-
[4432]	25/09/11	3,395	3,410	3,330	3,360	-35	-1.03	53,700	-
[4432]	25/09/10	3,365	3,410	3,365	3,395	+30	+0.89	58,100	-
[4432]	25/09/09	3,340	3,385	3,280	3,365	+40	+1.20	134,000	-
[4432]	25/09/08	3,300	3,350	3,290	3,325	+60	+1.84	80,800	-
[4432]	25/09/05	3,235	3,265	3,205	3,265	+20	+0.62	99,500	-