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
[4481]	26/10/29	3,140	3,140	3,065	3,095	-50.0	-1.59	189,900	56,172,376,064
[4481]	26/10/28	3,165	3,195	3,140	3,145	-50.0	-1.56	75,800	57,079,844,864
[4481]	26/10/27	3,200	3,225	3,185	3,195	-5.0	-0.16	39,400	57,987,313,664
[4481]	26/10/26	3,200	3,220	3,190	3,200	0	+0.00	47,000	58,078,060,544
[4481]	26/10/23	3,220	3,240	3,180	3,200	-15.0	-0.47	50,400	58,078,060,544
[4481]	26/10/22	3,185	3,220	3,175	3,215	+50.0	+1.58	82,300	58,350,301,184
[4481]	26/10/21	3,175	3,180	3,160	3,165	0	+0.00	29,200	57,442,832,384
[4481]	26/10/20	3,185	3,200	3,160	3,165	-20.0	-0.63	50,900	57,442,832,384
[4481]	26/10/19	3,200	3,205	3,180	3,185	-30.0	-0.93	54,500	57,805,819,904
[4481]	26/10/16	3,195	3,240	3,180	3,215	+30.0	+0.94	47,700	58,350,301,184
[4481]	26/10/15	3,190	3,205	3,180	3,185	-25.0	-0.78	53,200	57,805,819,904
[4481]	26/10/14	3,195	3,230	3,185	3,210	+15.0	+0.47	32,300	58,259,554,304
[4481]	26/10/13	3,230	3,235	3,185	3,195	-10.0	-0.31	44,700	57,987,313,664
[4481]	26/10/09	3,140	3,205	3,140	3,205	+50.0	+1.58	55,400	58,168,807,424
[4481]	26/10/08	3,145	3,165	3,120	3,155	-5.0	-0.16	57,500	57,261,338,624
[4481]	26/10/07	3,145	3,165	3,145	3,160	+10.0	+0.32	39,700	57,352,085,504
[4481]	26/10/06	3,170	3,185	3,145	3,150	-5.0	-0.16	41,100	57,170,591,744
[4481]	26/10/05	3,175	3,175	3,140	3,155	-20.0	-0.63	65,100	57,261,338,624
[4481]	26/10/02	3,190	3,220	3,170	3,175	-40.0	-1.24	46,300	57,624,326,144
[4481]	26/10/01	3,160	3,230	3,160	3,215	+35.0	+1.10	80,000	58,350,301,184
[4481]	26/09/30	3,200	3,200	3,155	3,180	0	+0.00	62,100	57,715,073,024
[4481]	26/09/29	3,170	3,200	3,165	3,180	-15.0	-0.47	89,500	57,715,073,024
[4481]	26/09/28	3,205	3,205	3,175	3,195	-15.0	-0.47	52,900	57,987,313,664
[4481]	26/09/25	3,205	3,210	3,180	3,210	+10.0	+0.31	57,500	58,259,554,304
[4481]	26/09/24	3,230	3,235	3,200	3,200	-45.0	-1.39	74,400	58,078,060,544
[4481]	26/09/18	3,265	3,270	3,240	3,245	-5.0	-0.15	55,300	58,894,782,464
[4481]	26/09/17	3,240	3,265	3,235	3,250	+10.0	+0.31	43,000	58,985,529,344
[4481]	26/09/16	3,245	3,265	3,235	3,240	-15.0	-0.46	42,000	58,804,035,584
[4481]	26/09/15	3,260	3,280	3,240	3,255	-5.0	-0.15	30,700	59,076,276,224
[4481]	26/09/14	3,175	3,270	3,175	3,260	+85.0	+2.68	42,200	59,167,023,104
[4481]	26/09/11	3,190	3,190	3,160	3,175	-20.0	-0.63	65,600	57,624,326,144
[4481]	26/09/10	3,210	3,230	3,155	3,195	-55.0	-1.69	97,700	57,987,313,664
[4481]	26/09/09	3,285	3,285	3,220	3,250	-55.0	-1.66	84,200	58,985,529,344
[4481]	26/09/08	3,315	3,320	3,285	3,305	-5.0	-0.15	49,500	59,983,749,120
[4481]	26/09/07	3,355	3,355	3,300	3,310	-45.0	-1.34	63,700	60,074,496,000
[4481]	26/09/04	3,340	3,365	3,340	3,355	+15.0	+0.45	45,500	60,891,217,920
[4481]	26/09/03	3,330	3,355	3,325	3,340	+15.0	+0.45	44,500	60,618,977,280
[4481]	26/09/02	3,385	3,385	3,325	3,325	-75.0	-2.21	67,300	60,346,736,640
[4481]	26/09/01	3,415	3,435	3,390	3,400	-25.0	-0.73	60,100	61,707,939,840
[4481]	26/08/31	3,420	3,445	3,385	3,425	+35.0	+1.03	85,800	62,161,674,240
[4481]	26/08/28	3,370	3,410	3,365	3,390	+55.0	+1.65	89,700	61,526,446,080
[4481]	26/08/27	3,380	3,400	3,325	3,335	-30.0	-0.89	101,500	60,528,230,400
[4481]	26/08/26	3,365	3,420	3,360	3,365	+95.0	+2.91	148,100	61,072,711,680
[4481]	26/08/25	3,355	3,375	3,260	3,270	-85.0	-2.53	63,800	59,348,516,864
[4481]	26/08/24	3,385	3,395	3,335	3,355	-5.0	-0.15	64,600	60,854,984,704
[4481]	26/08/21	3,360	3,390	3,345	3,360	-20.0	-0.59	79,400	60,945,674,240
[4481]	26/08/20	3,240	3,380	3,235	3,380	+190.0	+5.96	199,600	61,308,448,768
[4481]	26/08/19	3,210	3,220	3,170	3,190	-5.0	-0.16	73,700	57,862,115,328
[4481]	26/08/18	3,185	3,220	3,160	3,195	+10.0	+0.31	124,200	57,952,808,960
[4481]	26/08/17	3,100	3,205	3,060	3,185	-100.0	-3.04	248,700	57,771,421,696
[4481]	26/08/14	3,260	3,315	3,260	3,285	+15.0	+0.46	124,900	59,585,282,048
[4481]	26/08/13	3,230	3,270	3,215	3,270	+35.0	+1.08	88,400	59,313,201,152
[4481]	26/08/12	3,205	3,245	3,185	3,235	+70.0	+2.21	57,500	58,678,349,824
[4481]	26/08/10	3,190	3,210	3,155	3,165	+5.0	+0.16	92,800	57,408,651,264
[4481]	26/08/07	3,150	3,180	3,135	3,160	+30.0	+0.96	51,100	57,317,957,632
[4481]	26/08/06	3,110	3,145	3,095	3,130	+10.0	+0.32	51,400	56,773,799,936
[4481]	26/08/05	3,145	3,150	3,105	3,120	-10.0	-0.32	63,100	56,592,412,672
[4481]	26/08/04	3,170	3,180	3,120	3,130	-20.0	-0.63	56,300	56,773,799,936
[4481]	26/08/03	3,215	3,215	3,105	3,150	-65.0	-2.02	83,900	57,136,570,368
[4481]	26/07/31	3,285	3,290	3,210	3,215	-60.0	-1.83	68,100	58,315,579,392
[4481]	26/07/30	3,275	3,290	3,230	3,275	+15.0	+0.46	95,500	59,403,894,784
[4481]	26/07/29	3,210	3,285	3,185	3,260	+60.0	+1.88	133,200	59,131,817,984
[4481]	26/07/28	3,200	3,210	3,175	3,200	+5.0	+0.16	82,300	58,043,502,592
[4481]	26/07/27	3,115	3,195	3,115	3,195	+100.0	+3.23	145,600	57,952,808,960
[4481]	26/07/24	3,075	3,110	3,055	3,095	+20.0	+0.65	50,900	56,138,948,608
[4481]	26/07/23	3,070	3,095	3,060	3,075	-10.0	-0.32	80,100	55,776,178,176
[4481]	26/07/22	3,115	3,120	3,070	3,085	-30.0	-0.96	97,500	55,957,561,344
[4481]	26/07/21	3,130	3,165	3,115	3,115	+10.0	+0.32	61,100	56,501,719,040
[4481]	26/07/17	3,110	3,145	3,085	3,105	-5	-0.16	124,300	-
[4481]	26/07/16	3,140	3,170	3,110	3,110	-30	-0.96	75,700	-
[4481]	26/07/15	3,140	3,145	3,100	3,140	+5	+0.16	68,600	-
[4481]	26/07/14	3,145	3,165	3,115	3,135	-25	-0.79	113,000	-
[4481]	26/07/13	3,105	3,165	3,095	3,160	+55	+1.77	144,100	-
[4481]	26/07/10	3,095	3,115	3,075	3,105	+35	+1.14	100,200	-
[4481]	26/07/09	3,085	3,105	3,060	3,070	-15	-0.49	88,400	-
[4481]	26/07/08	3,085	3,115	3,065	3,085	+5	+0.16	117,100	-
[4481]	26/07/07	3,040	3,090	3,015	3,080	+55	+1.82	123,200	-
[4481]	26/07/06	2,988	3,045	2,979	3,025	+62	+2.09	166,900	-
[4481]	26/07/03	2,940	2,969	2,916	2,963	+56	+1.93	199,500	-
[4481]	26/07/02	2,876	2,920	2,865	2,907	+41	+1.43	220,200	-
[4481]	26/07/01	2,870	2,880	2,854	2,866	+2	+0.07	96,700	-
[4481]	26/06/30	2,856	2,876	2,848	2,864	+1	+0.03	113,900	-
[4481]	26/06/29	2,830	2,863	2,817	2,863	-2	-0.07	360,800	-
[4481]	26/06/26	2,855	2,876	2,847	2,865	+11	+0.39	312,100	-
[4481]	26/06/25	2,862	2,868	2,851	2,854	+4	+0.14	157,300	-
[4481]	26/06/24	2,851	2,883	2,847	2,850	+11	+0.39	161,000	-
[4481]	26/06/23	2,873	2,873	2,839	2,839	-35	-1.22	260,600	-
[4481]	26/06/22	2,866	2,891	2,853	2,874	+27	+0.95	164,400	-
[4481]	26/06/19	2,898	2,898	2,847	2,847	-56	-1.93	316,300	-
[4481]	26/06/18	2,888	2,914	2,863	2,903	+38	+1.33	157,500	-
[4481]	26/06/17	2,850	2,888	2,845	2,865	+12	+0.42	154,800	-
[4481]	26/06/16	2,871	2,871	2,834	2,853	-27	-0.94	197,800	-
[4481]	26/06/15	2,879	2,893	2,867	2,880	+36	+1.27	164,400	-
[4481]	26/06/12	2,900	2,904	2,843	2,844	-45	-1.56	349,300	-
[4481]	26/06/11	2,940	2,940	2,879	2,889	-58	-1.97	237,300	-
[4481]	26/06/10	2,944	2,956	2,910	2,947	+5	+0.17	167,700	-
[4481]	26/06/09	2,990	2,993	2,938	2,942	-30	-1.01	209,500	-
[4481]	26/06/08	2,991	3,005	2,966	2,972	-43	-1.43	180,000	-
[4481]	26/06/05	2,999	3,050	2,999	3,015	+27	+0.90	84,600	-
[4481]	26/06/04	3,035	3,035	2,980	2,988	-57	-1.87	209,600	-
[4481]	26/06/03	3,090	3,115	3,045	3,045	-55	-1.77	128,500	-
[4481]	26/06/02	3,105	3,115	3,055	3,100	-15	-0.48	120,600	-
[4481]	26/06/01	3,125	3,140	3,100	3,115	+15	+0.48	74,200	-
[4481]	26/05/29	3,080	3,140	3,065	3,100	+35	+1.14	91,100	-
[4481]	26/05/28	3,060	3,080	3,035	3,065	+10	+0.33	107,900	-
[4481]	26/05/27	3,040	3,055	3,030	3,055	+5	+0.16	77,700	-
[4481]	26/05/26	3,055	3,070	3,040	3,050	0	0.00	58,800	-
[4481]	26/05/25	3,125	3,125	3,035	3,050	-60	-1.93	116,000	-
[4481]	26/05/22	3,125	3,140	3,100	3,110	-25.0	-0.80	60,900	-
[4481]	26/05/21	3,110	3,145	3,090	3,135	+60.0	+1.95	62,600	-
[4481]	26/05/20	3,150	3,150	3,040	3,075	-80.0	-2.54	121,000	-
[4481]	26/05/19	3,125	3,160	3,095	3,155	+95.0	+3.10	110,600	-
[4481]	26/05/18	3,145	3,145	3,015	3,060	-75.0	-2.39	252,700	-
[4481]	26/05/15	3,170	3,185	3,130	3,135	-25.0	-0.79	97,000	-
[4481]	26/05/14	3,210	3,210	3,140	3,160	-50.0	-1.56	96,000	-
[4481]	26/05/13	3,210	3,225	3,195	3,210	-10.0	-0.31	63,300	-
[4481]	26/05/12	3,245	3,245	3,215	3,220	-20.0	-0.62	55,000	-
[4481]	26/05/11	3,230	3,255	3,225	3,240	+20.0	+0.62	55,400	-
[4481]	26/05/08	3,205	3,250	3,200	3,220	+30.0	+0.94	63,600	-
[4481]	26/05/07	3,220	3,230	3,190	3,190	+25.0	+0.79	66,500	-
[4481]	26/05/01	3,200	3,205	3,155	3,165	-45.0	-1.40	87,600	-
[4481]	26/04/30	3,210	3,250	3,180	3,210	-10.0	-0.31	85,000	-
[4481]	26/04/28	3,195	3,220	3,175	3,220	+45.0	+1.42	73,500	-
[4481]	26/04/27	3,220	3,230	3,165	3,175	-50	-1.55	136,400	-
[4481]	26/04/24	3,265	3,275	3,225	3,225	-40	-1.23	53,900	-
[4481]	26/04/23	3,360	3,360	3,255	3,265	-75	-2.25	73,800	-
[4481]	26/04/22	3,370	3,385	3,340	3,340	-30	-0.89	44,700	-
[4481]	26/04/21	3,410	3,420	3,370	3,370	-30	-0.88	34,600	-
[4481]	26/04/20	3,450	3,450	3,390	3,400	-20	-0.58	55,300	-
[4481]	26/04/17	3,380	3,425	3,380	3,420	+25	+0.74	57,400	-
[4481]	26/04/16	3,390	3,430	3,380	3,395	+25	+0.74	86,100	-
[4481]	26/04/15	3,340	3,390	3,340	3,370	+60	+1.81	58,300	-
[4481]	26/04/14	3,330	3,350	3,295	3,310	+10	+0.30	36,300	-
[4481]	26/04/13	3,300	3,315	3,265	3,300	0	0.00	54,100	-
[4481]	26/04/10	3,350	3,355	3,300	3,300	-45	-1.35	78,300	-
[4481]	26/04/09	3,410	3,410	3,335	3,345	-55	-1.62	96,200	-
[4481]	26/04/08	3,390	3,405	3,380	3,400	+50	+1.49	71,100	-
[4481]	26/04/07	3,345	3,375	3,330	3,350	+5	+0.15	41,700	-
[4481]	26/04/06	3,345	3,355	3,325	3,345	+35	+1.06	55,000	-
[4481]	26/04/03	3,285	3,345	3,285	3,310	+35	+1.07	68,700	-
[4481]	26/04/02	3,285	3,360	3,250	3,275	+10	+0.31	98,000	-
[4481]	26/04/01	3,215	3,270	3,210	3,265	+95	+3.00	95,900	-
[4481]	26/03/31	3,180	3,215	3,150	3,170	0	0.00	100,000	-
[4481]	26/03/30	3,130	3,170	3,115	3,170	-55	-1.71	97,600	-
[4481]	26/03/27	3,155	3,240	3,155	3,225	+70	+2.22	95,900	-
[4481]	26/03/26	3,190	3,190	3,130	3,155	-40	-1.25	69,000	-
[4481]	26/03/25	3,155	3,195	3,150	3,195	+45	+1.43	42,700	-
[4481]	26/03/24	3,125	3,160	3,105	3,150	+95	+3.11	62,800	-
[4481]	26/03/23	3,120	3,120	3,055	3,055	-115	-3.63	127,100	-
[4481]	26/03/19	3,250	3,260	3,170	3,170	-115	-3.50	166,700	-
[4481]	26/03/18	3,285	3,300	3,250	3,285	+30	+0.92	62,200	-
[4481]	26/03/17	3,285	3,325	3,250	3,255	0	0.00	81,900	-
[4481]	26/03/16	3,280	3,300	3,245	3,255	-20	-0.61	61,500	-
[4481]	26/03/13	3,270	3,320	3,255	3,275	-20	-0.61	44,200	-
[4481]	26/03/12	3,360	3,360	3,285	3,295	-65	-1.93	62,400	-
[4481]	26/03/11	3,350	3,395	3,330	3,360	+25	+0.75	61,500	-
[4481]	26/03/10	3,350	3,370	3,305	3,335	+15	+0.45	71,600	-
[4481]	26/03/09	3,260	3,340	3,230	3,320	-30	-0.90	131,300	-
[4481]	26/03/06	3,300	3,365	3,270	3,350	+70	+2.13	51,800	-
[4481]	26/03/05	3,330	3,330	3,260	3,280	+55	+1.71	68,800	-
[4481]	26/03/04	3,245	3,280	3,180	3,225	-55	-1.68	102,800	-
[4481]	26/03/03	3,380	3,380	3,280	3,280	-90	-2.67	100,100	-
[4481]	26/03/02	3,320	3,385	3,295	3,370	+20	+0.60	93,300	-
[4481]	26/02/27	3,285	3,350	3,265	3,350	+65	+1.98	94,400	-
[4481]	26/02/26	3,220	3,310	3,220	3,285	+65	+2.02	81,700	-
[4481]	26/02/25	3,200	3,245	3,195	3,220	+25	+0.78	128,300	-
[4481]	26/02/24	3,210	3,230	3,180	3,195	-15	-0.47	92,400	-
[4481]	26/02/20	3,205	3,225	3,190	3,210	+5	+0.16	67,900	-
[4481]	26/02/19	3,235	3,255	3,175	3,205	-20	-0.62	107,300	-
[4481]	26/02/18	3,200	3,260	3,195	3,225	+45	+1.42	91,300	-
[4481]	26/02/17	3,265	3,295	3,165	3,180	-60	-1.85	161,300	-
[4481]	26/02/16	3,455	3,455	3,225	3,240	+289	+9.79	409,600	-
[4481]	26/02/13	3,035	3,075	2,951	2,951	-84	-2.77	77,200	-
[4481]	26/02/12	3,095	3,095	3,035	3,035	-25	-0.82	33,200	-
[4481]	26/02/10	3,015	3,065	3,010	3,060	+67	+2.24	39,100	-
[4481]	26/02/09	3,010	3,020	2,957	2,993	-17	-0.56	75,400	-
[4481]	26/02/06	3,000	3,010	2,977	3,010	-30	-0.99	46,200	-
[4481]	26/02/05	2,990	3,050	2,980	3,040	+30	+1.00	37,300	-
[4481]	26/02/04	3,050	3,065	3,000	3,010	-55	-1.79	41,900	-
[4481]	26/02/03	3,030	3,075	3,020	3,065	+45	+1.49	34,100	-
[4481]	26/02/02	3,040	3,075	3,020	3,020	-15	-0.49	44,400	-
[4481]	26/01/30	3,070	3,075	3,010	3,035	-20	-0.65	36,400	-
[4481]	26/01/29	3,080	3,080	2,991	3,055	-20	-0.65	64,700	-
[4481]	26/01/28	3,160	3,160	3,060	3,075	-85	-2.69	51,200	-
[4481]	26/01/27	3,185	3,225	3,140	3,160	-10	-0.32	24,200	-
[4481]	26/01/26	3,245	3,255	3,170	3,170	-75	-2.31	34,500	-
[4481]	26/01/23	3,255	3,285	3,245	3,245	-10	-0.31	24,200	-
[4481]	26/01/22	3,260	3,270	3,240	3,255	0	0.00	19,800	-
[4481]	26/01/21	3,250	3,280	3,245	3,255	-30	-0.91	27,400	-
[4481]	26/01/20	3,315	3,340	3,265	3,285	-65	-1.94	30,700	-
[4481]	26/01/19	3,360	3,365	3,330	3,350	-10	-0.30	23,300	-
[4481]	26/01/16	3,350	3,390	3,320	3,360	+10	+0.30	28,400	-
[4481]	26/01/15	3,305	3,355	3,305	3,350	+15	+0.45	26,900	-
[4481]	26/01/14	3,290	3,350	3,285	3,335	+35	+1.06	42,900	-
[4481]	26/01/13	3,315	3,320	3,275	3,300	+5	+0.15	38,800	-
[4481]	26/01/09	3,285	3,305	3,265	3,295	+20	+0.61	26,100	-
[4481]	26/01/08	3,265	3,305	3,245	3,275	+10	+0.31	28,300	-
[4481]	26/01/07	3,250	3,295	3,230	3,265	+15	+0.46	31,800	-
[4481]	26/01/06	3,205	3,265	3,200	3,250	+45	+1.40	31,800	-
[4481]	26/01/05	3,205	3,235	3,200	3,205	0	0.00	31,400	-
[4481]	25/12/30	3,250	3,250	3,200	3,205	-35	-1.08	17,700	-
[4481]	25/12/29	3,255	3,260	3,210	3,240	-50	-1.52	39,400	-
[4481]	25/12/26	3,280	3,290	3,260	3,290	+15	+0.46	62,400	-
[4481]	25/12/25	3,250	3,295	3,245	3,275	+25	+0.77	30,000	-
[4481]	25/12/24	3,260	3,260	3,235	3,250	-10	-0.31	21,200	-
[4481]	25/12/23	3,210	3,265	3,210	3,260	+15	+0.46	29,200	-
[4481]	25/12/22	3,280	3,280	3,215	3,245	0	0.00	36,200	-
[4481]	25/12/19	3,225	3,255	3,200	3,245	+20	+0.62	42,700	-
[4481]	25/12/18	3,190	3,260	3,190	3,225	+25	+0.78	32,200	-
[4481]	25/12/17	3,190	3,220	3,185	3,200	+10	+0.31	18,400	-
[4481]	25/12/16	3,265	3,265	3,190	3,190	-75	-2.30	37,000	-
[4481]	25/12/15	3,165	3,270	3,165	3,265	+80	+2.51	41,600	-
[4481]	25/12/12	3,180	3,185	3,155	3,185	+45	+1.43	29,700	-
[4481]	25/12/11	3,205	3,210	3,120	3,140	-65	-2.03	43,500	-
[4481]	25/12/10	3,225	3,240	3,205	3,205	-15	-0.47	38,600	-
[4481]	25/12/09	3,220	3,240	3,200	3,220	0	0.00	34,300	-
[4481]	25/12/08	3,230	3,270	3,205	3,220	+10	+0.31	47,500	-
[4481]	25/12/05	3,200	3,225	3,180	3,210	-20	-0.62	42,500	-
[4481]	25/12/04	3,250	3,280	3,190	3,230	-25	-0.77	57,500	-
[4481]	25/12/03	3,235	3,275	3,180	3,255	+50	+1.56	59,100	-
[4481]	25/12/02	3,315	3,315	3,205	3,205	-110	-3.32	39,400	-
[4481]	25/12/01	3,405	3,440	3,305	3,315	-90	-2.64	40,600	-
[4481]	25/11/28	3,385	3,410	3,380	3,405	+15	+0.44	32,900	-
[4481]	25/11/27	3,465	3,470	3,385	3,390	-65	-1.88	33,000	-
[4481]	25/11/26	3,410	3,470	3,410	3,455	+40	+1.17	51,700	-
[4481]	25/11/25	3,405	3,445	3,390	3,415	+10	+0.29	40,000	-
[4481]	25/11/21	3,250	3,435	3,250	3,405	+125	+3.81	70,400	-
[4481]	25/11/20	3,245	3,280	3,235	3,280	+65	+2.02	60,700	-
[4481]	25/11/19	3,225	3,255	3,205	3,215	-65	-1.98	64,400	-
[4481]	25/11/18	3,180	3,300	3,165	3,280	+110	+3.47	115,000	-
[4481]	25/11/17	3,360	3,380	3,125	3,170	-235	-6.90	163,400	-
[4481]	25/11/14	3,420	3,425	3,385	3,405	-45	-1.30	76,900	-
[4481]	25/11/13	3,470	3,490	3,435	3,450	-15	-0.43	34,500	-
[4481]	25/11/12	3,460	3,500	3,445	3,465	+10	+0.29	42,400	-
[4481]	25/11/11	3,505	3,510	3,430	3,455	-15	-0.43	31,800	-
[4481]	25/11/10	3,405	3,480	3,400	3,470	+70	+2.06	36,500	-
[4481]	25/11/07	3,400	3,410	3,370	3,400	0	0.00	25,500	-
[4481]	25/11/06	3,415	3,450	3,395	3,400	-10	-0.29	25,100	-
[4481]	25/11/05	3,435	3,440	3,340	3,410	-35	-1.02	42,200	-
[4481]	25/11/04	3,460	3,470	3,435	3,445	-60	-1.71	35,400	-
[4481]	25/10/31	3,470	3,520	3,470	3,505	+45	+1.30	28,200	-
[4481]	25/10/30	3,455	3,485	3,455	3,460	+5	+0.14	33,200	-
[4481]	25/10/29	3,545	3,550	3,450	3,455	-90	-2.54	50,500	-
[4481]	25/10/28	3,650	3,650	3,545	3,545	-105	-2.88	29,600	-
[4481]	25/10/27	3,570	3,690	3,570	3,650	+110	+3.11	45,300	-
[4481]	25/10/24	3,555	3,595	3,515	3,540	0	0.00	29,700	-
[4481]	25/10/23	3,510	3,555	3,490	3,540	0	0.00	29,600	-
[4481]	25/10/22	3,525	3,540	3,505	3,540	+40	+1.14	25,100	-
[4481]	25/10/21	3,495	3,520	3,470	3,500	+20	+0.57	10,800	-
[4481]	25/10/20	3,460	3,505	3,445	3,480	+85	+2.50	19,900	-
[4481]	25/10/17	3,415	3,420	3,380	3,395	-20	-0.59	16,200	-
[4481]	25/10/16	3,445	3,480	3,410	3,415	-45	-1.30	24,800	-
[4481]	25/10/15	3,410	3,470	3,410	3,460	+65	+1.91	23,700	-
[4481]	25/10/14	3,425	3,480	3,370	3,395	-70	-2.02	38,800	-
[4481]	25/10/10	3,480	3,500	3,460	3,465	-45	-1.28	27,100	-
[4481]	25/10/09	3,530	3,535	3,485	3,510	-15	-0.43	22,700	-
[4481]	25/10/08	3,560	3,615	3,520	3,525	-60	-1.67	27,000	-
[4481]	25/10/07	3,550	3,630	3,540	3,585	+35	+0.99	44,800	-
[4481]	25/10/06	3,500	3,560	3,450	3,550	+105	+3.05	34,500	-
[4481]	25/10/03	3,410	3,460	3,410	3,445	+30	+0.88	26,200	-
[4481]	25/10/02	3,490	3,490	3,415	3,415	-70	-2.01	38,900	-
[4481]	25/10/01	3,590	3,590	3,485	3,485	-135	-3.73	43,900	-
[4481]	25/09/30	3,580	3,655	3,570	3,620	+30	+0.84	34,500	-
[4481]	25/09/29	3,685	3,685	3,590	3,590	-80	-2.18	32,500	-
[4481]	25/09/26	3,610	3,675	3,595	3,670	+65	+1.80	30,800	-
[4481]	25/09/25	3,645	3,645	3,600	3,605	-10	-0.28	33,300	-
[4481]	25/09/24	3,630	3,650	3,575	3,615	-20	-0.55	32,800	-
[4481]	25/09/22	3,610	3,665	3,610	3,635	+35	+0.97	24,000	-
[4481]	25/09/19	3,615	3,615	3,550	3,600	+10	+0.28	40,500	-
[4481]	25/09/18	3,570	3,610	3,555	3,590	-5	-0.14	25,500	-
[4481]	25/09/17	3,545	3,625	3,525	3,595	+30	+0.84	32,100	-
[4481]	25/09/16	3,610	3,625	3,535	3,565	0	0.00	27,900	-
[4481]	25/09/12	3,570	3,615	3,565	3,565	+30	+0.85	30,800	-
[4481]	25/09/11	3,620	3,640	3,535	3,535	-85	-2.35	46,200	-
[4481]	25/09/10	3,610	3,620	3,580	3,620	+10	+0.28	24,800	-
[4481]	25/09/09	3,610	3,645	3,585	3,610	+20	+0.56	38,800	-
[4481]	25/09/08	3,550	3,610	3,530	3,590	+40	+1.13	36,800	-
[4481]	25/09/05	3,510	3,590	3,490	3,550	+40	+1.14	56,200	-