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
[4516]	26/10/29	3,392	3,419	3,382	3,418	+21.0	+0.62	606,900	230,376,374,272
[4516]	26/10/28	3,392	3,413	3,375	3,397	+15.0	+0.44	260,300	228,960,960,512
[4516]	26/10/27	3,416	3,427	3,382	3,382	-37.0	-1.08	230,400	227,949,936,640
[4516]	26/10/26	3,450	3,454	3,413	3,419	-13.0	-0.38	227,000	230,443,778,048
[4516]	26/10/23	3,451	3,465	3,416	3,432	+7.0	+0.20	212,500	231,319,977,984
[4516]	26/10/22	3,467	3,467	3,421	3,425	-41.0	-1.18	302,500	230,848,184,320
[4516]	26/10/21	3,481	3,487	3,460	3,466	+31.0	+0.90	214,900	233,611,624,448
[4516]	26/10/20	3,423	3,457	3,418	3,435	+13.0	+0.38	222,300	231,522,189,312
[4516]	26/10/19	3,476	3,485	3,413	3,422	-25.0	-0.73	283,600	230,645,972,992
[4516]	26/10/16	3,399	3,458	3,396	3,447	+53.0	+1.56	444,200	232,331,001,856
[4516]	26/10/15	3,355	3,397	3,342	3,394	+63.0	+1.89	335,000	228,758,749,184
[4516]	26/10/14	3,350	3,401	3,326	3,331	-74.0	-2.17	587,800	224,512,491,520
[4516]	26/10/13	3,385	3,405	3,369	3,405	+33.0	+0.98	273,700	229,500,157,952
[4516]	26/10/09	3,364	3,406	3,342	3,372	+4.0	+0.12	352,900	227,275,931,648
[4516]	26/10/08	3,390	3,396	3,322	3,368	+1.0	+0.03	383,200	227,006,332,928
[4516]	26/10/07	3,372	3,393	3,354	3,367	+1.0	+0.03	398,600	226,938,929,152
[4516]	26/10/06	3,370	3,388	3,350	3,366	+11.0	+0.33	330,700	226,871,525,376
[4516]	26/10/05	3,365	3,377	3,339	3,355	-23.0	-0.68	349,400	226,130,116,608
[4516]	26/10/02	3,431	3,443	3,378	3,378	-119.0	-3.40	436,200	227,680,337,920
[4516]	26/10/01	3,512	3,514	3,445	3,497	+55.0	+1.60	928,600	235,701,043,200
[4516]	26/09/30	3,431	3,449	3,373	3,442	+32.0	+0.94	456,900	231,993,999,360
[4516]	26/09/29	3,450	3,459	3,387	3,410	-104.0	-2.96	562,400	229,837,160,448
[4516]	26/09/28	3,520	3,535	3,501	3,514	+5.0	+0.14	448,800	236,846,858,240
[4516]	26/09/25	3,538	3,556	3,483	3,509	+3.0	+0.09	381,800	236,509,855,744
[4516]	26/09/24	3,475	3,513	3,459	3,506	+54.0	+1.56	547,600	236,307,660,800
[4516]	26/09/18	3,485	3,487	3,441	3,452	-28.0	-0.80	1,033,600	232,668,004,352
[4516]	26/09/17	3,435	3,480	3,425	3,480	+50.0	+1.46	429,000	234,555,228,160
[4516]	26/09/16	3,411	3,432	3,407	3,430	+1.0	+0.03	239,900	231,185,186,816
[4516]	26/09/15	3,415	3,434	3,400	3,429	+31.0	+0.91	253,600	231,117,783,040
[4516]	26/09/14	3,379	3,398	3,350	3,398	+12.0	+0.35	292,400	229,028,347,904
[4516]	26/09/11	3,350	3,396	3,350	3,386	+27.0	+0.80	433,600	228,219,535,360
[4516]	26/09/10	3,350	3,374	3,337	3,359	-4.0	-0.12	397,300	226,399,715,328
[4516]	26/09/09	3,386	3,397	3,359	3,363	-24.0	-0.71	286,500	226,669,314,048
[4516]	26/09/08	3,412	3,435	3,384	3,387	-37.0	-1.08	294,700	228,286,939,136
[4516]	26/09/07	3,438	3,448	3,416	3,424	-24.0	-0.70	243,900	230,780,780,544
[4516]	26/09/04	3,474	3,490	3,433	3,448	-51.0	-1.46	319,200	232,398,405,632
[4516]	26/09/03	3,517	3,539	3,493	3,499	+2.0	+0.06	267,000	235,835,850,752
[4516]	26/09/02	3,509	3,528	3,490	3,497	-52.0	-1.47	681,900	235,701,043,200
[4516]	26/09/01	3,573	3,577	3,515	3,549	+5.0	+0.14	497,800	239,205,892,096
[4516]	26/08/31	3,592	3,605	3,544	3,544	-48.0	-1.34	479,500	238,868,889,600
[4516]	26/08/28	3,590	3,644	3,586	3,592	-6.0	-0.17	341,000	242,104,139,776
[4516]	26/08/27	3,572	3,610	3,567	3,598	-9.0	-0.25	285,400	242,508,546,048
[4516]	26/08/26	3,585	3,624	3,563	3,607	+76.0	+2.15	521,600	243,115,147,264
[4516]	26/08/25	3,564	3,586	3,530	3,531	-92.0	-2.54	546,000	237,992,673,280
[4516]	26/08/24	3,661	3,679	3,623	3,623	-44.0	-1.20	282,800	244,193,558,528
[4516]	26/08/21	3,680	3,690	3,654	3,667	-30.0	-0.81	251,700	247,159,209,984
[4516]	26/08/20	3,660	3,704	3,650	3,697	+71.0	+1.96	340,900	249,181,224,960
[4516]	26/08/19	3,645	3,658	3,583	3,626	+10.0	+0.28	283,300	244,395,769,856
[4516]	26/08/18	3,583	3,630	3,572	3,616	+18.0	+0.50	377,800	243,721,748,480
[4516]	26/08/17	3,676	3,677	3,581	3,598	-42.0	-1.15	298,400	242,508,546,048
[4516]	26/08/14	3,670	3,761	3,611	3,640	+27.0	+0.75	526,400	245,339,373,568
[4516]	26/08/13	3,646	3,648	3,570	3,613	+10.0	+0.28	250,300	243,519,553,536
[4516]	26/08/12	3,590	3,618	3,579	3,603	+7.0	+0.19	339,900	242,845,548,544
[4516]	26/08/10	3,618	3,634	3,576	3,596	+17.0	+0.47	285,900	242,373,738,496
[4516]	26/08/07	3,500	3,599	3,481	3,579	+40.0	+1.13	306,300	241,227,923,456
[4516]	26/08/06	3,474	3,543	3,456	3,539	+66.0	+1.90	334,000	238,531,887,104
[4516]	26/08/05	3,473	3,496	3,437	3,473	0	+0.00	352,800	234,083,418,112
[4516]	26/08/04	3,446	3,535	3,437	3,473	+50.0	+1.46	593,600	234,083,418,112
[4516]	26/08/03	3,436	3,465	3,376	3,423	+23.0	+0.68	827,900	230,713,376,768
[4516]	26/07/31	3,453	3,494	3,400	3,400	-95.0	-2.72	1,789,800	229,163,155,456
[4516]	26/07/30	3,570	3,578	3,463	3,495	-55.0	-1.55	1,171,300	235,566,235,648
[4516]	26/07/29	3,578	3,590	3,461	3,550	-30.0	-0.84	1,809,000	239,273,295,872
[4516]	26/07/28	3,598	3,640	3,380	3,580	-499.0	-12.23	2,079,400	241,295,327,232
[4516]	26/07/27	4,029	4,079	4,008	4,079	+13.0	+0.32	276,700	274,928,369,664
[4516]	26/07/24	4,001	4,069	3,991	4,066	+49.0	+1.22	175,400	274,052,169,728
[4516]	26/07/23	4,030	4,060	4,010	4,017	-2.0	-0.05	271,700	270,749,532,160
[4516]	26/07/22	4,078	4,088	3,995	4,019	+11.0	+0.27	244,000	270,884,323,328
[4516]	26/07/21	4,048	4,082	3,991	4,008	-40.0	-0.99	234,100	270,142,914,560
[4516]	26/07/17	4,007	4,048	3,982	4,048	+58	+1.45	264,700	-
[4516]	26/07/16	4,025	4,060	3,980	3,990	-23	-0.57	171,300	-
[4516]	26/07/15	4,061	4,077	3,980	4,013	-40	-0.99	210,500	-
[4516]	26/07/14	4,044	4,108	4,033	4,053	+21	+0.52	155,900	-
[4516]	26/07/13	4,062	4,095	4,019	4,032	-50	-1.22	156,900	-
[4516]	26/07/10	4,063	4,116	4,060	4,082	-19	-0.46	155,500	-
[4516]	26/07/09	4,098	4,115	4,060	4,101	+17	+0.42	175,300	-
[4516]	26/07/08	4,133	4,155	4,084	4,084	-37	-0.90	156,700	-
[4516]	26/07/07	4,130	4,179	4,117	4,121	-35	-0.84	217,300	-
[4516]	26/07/06	4,130	4,163	4,088	4,156	+36	+0.87	190,300	-
[4516]	26/07/03	4,149	4,172	4,105	4,120	+36	+0.88	167,400	-
[4516]	26/07/02	4,031	4,100	3,989	4,084	+99	+2.48	284,400	-
[4516]	26/07/01	3,988	4,030	3,971	3,985	-31	-0.77	197,400	-
[4516]	26/06/30	4,068	4,103	4,003	4,016	-89	-2.17	291,900	-
[4516]	26/06/29	4,115	4,122	4,038	4,105	+56	+1.38	358,800	-
[4516]	26/06/26	3,991	4,060	3,983	4,049	+12	+0.30	270,500	-
[4516]	26/06/25	4,076	4,087	4,022	4,037	-10	-0.25	234,000	-
[4516]	26/06/24	3,987	4,047	3,984	4,047	+31	+0.77	269,900	-
[4516]	26/06/23	3,960	4,029	3,932	4,016	+41	+1.03	273,300	-
[4516]	26/06/22	3,998	4,005	3,945	3,975	+3	+0.08	205,200	-
[4516]	26/06/19	3,965	3,992	3,954	3,972	-51	-1.27	346,700	-
[4516]	26/06/18	3,955	4,023	3,939	4,023	+52	+1.31	212,600	-
[4516]	26/06/17	4,000	4,021	3,955	3,971	-15	-0.38	127,600	-
[4516]	26/06/16	3,950	4,004	3,947	3,986	-11	-0.28	146,200	-
[4516]	26/06/15	3,955	4,009	3,945	3,997	+54	+1.37	154,700	-
[4516]	26/06/12	3,993	4,004	3,923	3,943	-61	-1.52	220,500	-
[4516]	26/06/11	4,030	4,043	3,984	4,004	-40	-0.99	163,700	-
[4516]	26/06/10	4,048	4,073	3,989	4,044	-6	-0.15	162,000	-
[4516]	26/06/09	4,043	4,096	4,010	4,050	+35	+0.87	194,700	-
[4516]	26/06/08	4,011	4,050	3,965	4,015	-50	-1.23	194,100	-
[4516]	26/06/05	4,091	4,116	4,045	4,065	+44	+1.09	111,900	-
[4516]	26/06/04	3,989	4,078	3,966	4,021	+32	+0.80	178,300	-
[4516]	26/06/03	4,034	4,055	3,965	3,989	-66	-1.63	204,100	-
[4516]	26/06/02	4,112	4,147	4,055	4,055	-127	-3.04	275,900	-
[4516]	26/06/01	4,101	4,220	4,037	4,182	-19	-0.45	279,000	-
[4516]	26/05/29	4,140	4,245	4,140	4,201	+111	+2.71	380,000	-
[4516]	26/05/28	4,120	4,168	4,055	4,090	-60	-1.45	350,100	-
[4516]	26/05/27	4,140	4,203	4,055	4,150	+31	+0.75	476,900	-
[4516]	26/05/26	4,186	4,209	4,089	4,119	-92	-2.18	201,500	-
[4516]	26/05/25	4,211	4,264	4,197	4,211	+2	+0.05	196,300	-
[4516]	26/05/22	4,242	4,280	4,189	4,209	-54.0	-1.27	193,300	-
[4516]	26/05/21	4,304	4,304	4,237	4,263	+25.0	+0.59	115,500	-
[4516]	26/05/20	4,259	4,341	4,238	4,238	+1.0	+0.02	212,300	-
[4516]	26/05/19	4,273	4,305	4,203	4,237	+18.0	+0.43	176,200	-
[4516]	26/05/18	4,299	4,368	4,194	4,219	-18.0	-0.42	243,300	-
[4516]	26/05/15	4,143	4,361	4,140	4,237	+120.0	+2.91	511,100	-
[4516]	26/05/14	4,176	4,200	4,102	4,117	-58.0	-1.39	270,400	-
[4516]	26/05/13	4,167	4,219	4,157	4,175	+63.0	+1.53	316,800	-
[4516]	26/05/12	4,068	4,167	4,049	4,112	+47.0	+1.16	319,400	-
[4516]	26/05/11	4,001	4,083	3,913	4,065	-28.0	-0.68	609,800	-
[4516]	26/05/08	4,314	4,315	4,093	4,093	-700.0	-14.60	729,400	-
[4516]	26/05/07	4,800	4,848	4,739	4,793	+13.0	+0.27	204,200	-
[4516]	26/05/01	4,768	4,780	4,659	4,780	-10.0	-0.21	188,000	-
[4516]	26/04/30	4,887	4,910	4,762	4,790	-99.0	-2.02	191,900	-
[4516]	26/04/28	4,878	4,889	4,817	4,889	+53.0	+1.10	132,700	-
[4516]	26/04/27	4,867	4,885	4,817	4,836	-75	-1.53	184,200	-
[4516]	26/04/24	4,990	5,021	4,877	4,911	-113	-2.25	215,600	-
[4516]	26/04/23	4,960	5,071	4,960	5,024	+3	+0.06	175,800	-
[4516]	26/04/22	5,012	5,045	4,972	5,021	+29	+0.58	170,000	-
[4516]	26/04/21	5,090	5,102	4,955	4,992	-113	-2.21	297,800	-
[4516]	26/04/20	5,147	5,190	5,078	5,105	+13	+0.26	159,000	-
[4516]	26/04/17	5,104	5,131	5,082	5,092	-49	-0.95	191,700	-
[4516]	26/04/16	5,192	5,211	5,100	5,141	-19	-0.37	142,700	-
[4516]	26/04/15	5,189	5,239	5,148	5,160	+24	+0.47	127,700	-
[4516]	26/04/14	5,149	5,171	5,100	5,136	+35	+0.69	203,500	-
[4516]	26/04/13	5,110	5,129	5,076	5,101	-51	-0.99	190,400	-
[4516]	26/04/10	5,200	5,297	5,129	5,152	-91	-1.74	189,700	-
[4516]	26/04/09	5,323	5,334	5,243	5,243	-51	-0.96	113,900	-
[4516]	26/04/08	5,414	5,420	5,292	5,294	-20	-0.38	188,300	-
[4516]	26/04/07	5,296	5,345	5,261	5,314	+18	+0.34	180,600	-
[4516]	26/04/06	5,335	5,340	5,273	5,296	-15	-0.28	90,600	-
[4516]	26/04/03	5,273	5,318	5,225	5,311	+16	+0.30	171,100	-
[4516]	26/04/02	5,397	5,406	5,285	5,295	-86	-1.60	221,700	-
[4516]	26/04/01	5,250	5,381	5,212	5,381	+268	+5.24	223,300	-
[4516]	26/03/31	5,165	5,229	5,113	5,113	-52	-1.01	216,000	-
[4516]	26/03/30	5,098	5,263	5,066	5,165	-202	-3.76	379,100	-
[4516]	26/03/27	5,312	5,367	5,280	5,367	+75	+1.42	357,000	-
[4516]	26/03/26	5,262	5,346	5,258	5,292	+62	+1.19	276,500	-
[4516]	26/03/25	5,227	5,274	5,225	5,230	+69	+1.34	282,600	-
[4516]	26/03/24	5,161	5,230	5,070	5,161	+235	+4.77	431,500	-
[4516]	26/03/23	5,045	5,121	4,926	4,926	-87	-1.74	493,300	-
[4516]	26/03/19	5,090	5,139	5,012	5,013	-208	-3.98	509,500	-
[4516]	26/03/18	5,205	5,226	5,160	5,221	-21	-0.40	263,900	-
[4516]	26/03/17	5,232	5,306	5,184	5,242	+7	+0.13	239,000	-
[4516]	26/03/16	5,460	5,467	5,175	5,235	-237	-4.33	377,900	-
[4516]	26/03/13	5,344	5,499	5,329	5,472	+60	+1.11	391,300	-
[4516]	26/03/12	5,601	5,601	5,335	5,412	-198	-3.53	472,400	-
[4516]	26/03/11	5,451	5,626	5,404	5,610	+320	+6.05	749,300	-
[4516]	26/03/10	5,127	5,290	5,066	5,290	+163	+3.18	375,700	-
[4516]	26/03/09	4,834	5,148	4,825	5,127	+223	+4.55	626,500	-
[4516]	26/03/06	4,834	4,904	4,781	4,904	0	0.00	207,800	-
[4516]	26/03/05	4,905	4,965	4,887	4,904	+69	+1.43	229,400	-
[4516]	26/03/04	4,912	4,925	4,747	4,835	-165	-3.30	419,900	-
[4516]	26/03/03	5,076	5,125	5,000	5,000	-127	-2.48	330,600	-
[4516]	26/03/02	5,158	5,207	5,100	5,127	-17	-0.33	293,300	-
[4516]	26/02/27	5,096	5,166	5,081	5,144	+48	+0.94	264,900	-
[4516]	26/02/26	5,081	5,104	5,034	5,096	+81	+1.62	257,300	-
[4516]	26/02/25	5,029	5,065	4,955	5,015	+19	+0.38	240,600	-
[4516]	26/02/24	4,960	5,033	4,857	4,996	-19	-0.38	330,200	-
[4516]	26/02/20	5,075	5,075	5,005	5,015	-48	-0.95	263,300	-
[4516]	26/02/19	4,910	5,063	4,909	5,063	+98	+1.97	313,300	-
[4516]	26/02/18	4,931	4,965	4,902	4,965	+85	+1.74	188,800	-
[4516]	26/02/17	5,000	5,000	4,866	4,880	-120	-2.40	258,200	-
[4516]	26/02/16	5,004	5,092	4,970	5,000	+22	+0.44	284,400	-
[4516]	26/02/13	5,008	5,041	4,941	4,978	-26	-0.52	364,700	-
[4516]	26/02/12	5,130	5,158	5,004	5,004	-154	-2.99	400,000	-
[4516]	26/02/10	5,132	5,222	5,067	5,158	+48	+0.94	326,500	-
[4516]	26/02/09	5,142	5,164	4,975	5,110	+68	+1.35	371,700	-
[4516]	26/02/06	5,108	5,132	5,008	5,042	-138	-2.66	366,500	-
[4516]	26/02/05	5,200	5,242	5,145	5,180	+29	+0.56	245,400	-
[4516]	26/02/04	5,200	5,227	5,151	5,151	-11	-0.21	259,300	-
[4516]	26/02/03	5,200	5,229	5,162	5,162	+20	+0.39	255,000	-
[4516]	26/02/02	5,252	5,253	5,135	5,142	-16	-0.31	296,800	-
[4516]	26/01/30	5,151	5,195	5,095	5,158	+47	+0.92	298,000	-
[4516]	26/01/29	5,060	5,172	4,939	5,111	-49	-0.95	550,600	-
[4516]	26/01/28	5,200	5,246	5,143	5,160	-86	-1.64	412,100	-
[4516]	26/01/27	5,294	5,323	5,221	5,246	-78	-1.47	326,200	-
[4516]	26/01/26	5,331	5,368	5,290	5,324	-107	-1.97	305,700	-
[4516]	26/01/23	5,480	5,480	5,375	5,431	-44	-0.80	364,700	-
[4516]	26/01/22	5,435	5,480	5,416	5,475	+73	+1.35	279,800	-
[4516]	26/01/21	5,379	5,402	5,324	5,402	+22	+0.41	472,700	-
[4516]	26/01/20	5,363	5,433	5,324	5,380	-10	-0.19	256,300	-
[4516]	26/01/19	5,417	5,448	5,320	5,390	-7	-0.13	392,300	-
[4516]	26/01/16	5,530	5,600	5,355	5,397	-215	-3.83	512,500	-
[4516]	26/01/15	5,643	5,677	5,575	5,612	-31	-0.55	361,300	-
[4516]	26/01/14	5,710	5,720	5,605	5,643	-41	-0.72	401,700	-
[4516]	26/01/13	5,735	5,749	5,628	5,684	+9	+0.16	488,300	-
[4516]	26/01/09	5,690	5,761	5,549	5,675	-78	-1.36	633,300	-
[4516]	26/01/08	5,751	5,787	5,665	5,753	+102	+1.80	456,300	-
[4516]	26/01/07	5,630	5,717	5,602	5,651	+21	+0.37	413,500	-
[4516]	26/01/06	5,545	5,705	5,538	5,630	+96	+1.73	461,200	-
[4516]	26/01/05	5,650	5,678	5,505	5,534	-116	-2.05	523,600	-
[4516]	25/12/30	5,675	5,693	5,596	5,650	+3	+0.05	364,900	-
[4516]	25/12/29	5,790	5,791	5,624	5,647	-116	-2.01	353,000	-
[4516]	25/12/26	5,800	5,831	5,743	5,763	+22	+0.38	253,800	-
[4516]	25/12/25	5,850	5,855	5,691	5,741	-49	-0.85	272,600	-
[4516]	25/12/24	5,793	5,845	5,716	5,790	-51	-0.87	354,300	-
[4516]	25/12/23	5,977	5,985	5,803	5,841	-36	-0.61	378,000	-
[4516]	25/12/22	6,061	6,090	5,866	5,877	-111	-1.85	351,400	-
[4516]	25/12/19	6,000	6,060	5,955	5,988	+20	+0.34	560,800	-
[4516]	25/12/18	6,045	6,100	5,853	5,968	-77	-1.27	875,500	-
[4516]	25/12/17	5,982	6,056	5,910	6,045	+58	+0.97	788,200	-
[4516]	25/12/16	5,850	6,056	5,840	5,987	+178	+3.06	912,600	-
[4516]	25/12/15	5,696	5,880	5,662	5,809	+213	+3.81	662,500	-
[4516]	25/12/12	5,816	5,841	5,544	5,596	-200	-3.45	919,400	-
[4516]	25/12/11	5,953	5,953	5,690	5,796	-178	-2.98	933,500	-
[4516]	25/12/10	5,925	6,140	5,789	5,974	+49	+0.83	1,548,800	-
[4516]	25/12/09	5,719	6,083	5,709	5,925	+206	+3.60	3,331,400	-
[4516]	25/12/08	6,160	6,529	5,434	5,719	+696	+13.86	10,548,200	-
[4516]	25/12/05	5,023	5,023	5,023	5,023	+700	+16.19	259,700	-
[4516]	25/12/04	4,323	4,323	4,323	4,323	+700	+19.32	191,500	-
[4516]	25/12/03	3,598	3,642	3,580	3,623	-19	-0.52	367,700	-
[4516]	25/12/02	3,542	3,642	3,530	3,642	+89	+2.50	551,500	-
[4516]	25/12/01	3,600	3,617	3,522	3,553	-80	-2.20	795,600	-
[4516]	25/11/28	3,642	3,667	3,624	3,633	-15	-0.41	284,800	-
[4516]	25/11/27	3,660	3,708	3,635	3,648	-53	-1.43	153,800	-
[4516]	25/11/26	3,614	3,701	3,602	3,701	+99	+2.75	328,900	-
[4516]	25/11/25	3,620	3,632	3,583	3,602	-25	-0.69	293,600	-
[4516]	25/11/21	3,603	3,643	3,603	3,627	+3	+0.08	574,500	-
[4516]	25/11/20	3,600	3,644	3,600	3,624	+4	+0.11	301,600	-
[4516]	25/11/19	3,530	3,659	3,530	3,620	+95	+2.70	547,300	-
[4516]	25/11/18	3,552	3,635	3,508	3,525	-21	-0.59	328,500	-
[4516]	25/11/17	3,558	3,572	3,477	3,546	-8	-0.23	372,200	-
[4516]	25/11/14	3,361	3,637	3,332	3,554	+197	+5.87	674,300	-
[4516]	25/11/13	3,364	3,400	3,354	3,357	+17	+0.51	225,000	-
[4516]	25/11/12	3,327	3,364	3,316	3,340	+36	+1.09	182,800	-
[4516]	25/11/11	3,275	3,308	3,263	3,304	+43	+1.32	213,400	-
[4516]	25/11/10	3,290	3,290	3,261	3,261	-18	-0.55	168,500	-
[4516]	25/11/07	3,251	3,286	3,247	3,279	+52	+1.61	185,800	-
[4516]	25/11/06	3,245	3,258	3,227	3,227	-21	-0.65	170,400	-
[4516]	25/11/05	3,270	3,290	3,203	3,248	-22	-0.67	214,500	-
[4516]	25/11/04	3,252	3,282	3,219	3,270	+49	+1.52	293,700	-
[4516]	25/10/31	3,272	3,277	3,221	3,221	-50	-1.53	272,200	-
[4516]	25/10/30	3,210	3,276	3,205	3,271	+54	+1.68	415,400	-
[4516]	25/10/29	3,300	3,306	3,212	3,217	-96	-2.90	261,700	-
[4516]	25/10/28	3,325	3,333	3,292	3,313	-23	-0.69	174,000	-
[4516]	25/10/27	3,349	3,363	3,327	3,336	+15	+0.45	199,100	-
[4516]	25/10/24	3,362	3,370	3,318	3,321	-61	-1.80	124,700	-
[4516]	25/10/23	3,388	3,414	3,363	3,382	+13	+0.39	324,300	-
[4516]	25/10/22	3,318	3,380	3,318	3,369	+78	+2.37	380,700	-
[4516]	25/10/21	3,286	3,305	3,285	3,291	+1	+0.03	105,300	-
[4516]	25/10/20	3,300	3,316	3,282	3,290	+41	+1.26	203,300	-
[4516]	25/10/17	3,258	3,263	3,241	3,249	-9	-0.28	127,500	-
[4516]	25/10/16	3,262	3,270	3,247	3,258	+12	+0.37	102,400	-
[4516]	25/10/15	3,244	3,256	3,225	3,246	+33	+1.03	179,300	-
[4516]	25/10/14	3,220	3,253	3,187	3,213	-71	-2.16	465,300	-
[4516]	25/10/10	3,346	3,352	3,284	3,284	-103	-3.04	239,200	-
[4516]	25/10/09	3,305	3,387	3,300	3,387	+73	+2.20	318,200	-
[4516]	25/10/08	3,316	3,341	3,307	3,314	-2	-0.06	186,000	-
[4516]	25/10/07	3,310	3,345	3,297	3,316	-14	-0.42	233,800	-
[4516]	25/10/06	3,330	3,365	3,311	3,330	+34	+1.03	336,700	-
[4516]	25/10/03	3,300	3,314	3,285	3,296	+3	+0.09	289,600	-
[4516]	25/10/02	3,290	3,305	3,240	3,293	+31	+0.95	221,100	-
[4516]	25/10/01	3,333	3,342	3,262	3,262	-71	-2.13	285,300	-
[4516]	25/09/30	3,270	3,339	3,265	3,333	+68	+2.08	344,500	-
[4516]	25/09/29	3,319	3,320	3,262	3,265	-102	-3.03	315,300	-
[4516]	25/09/26	3,339	3,409	3,320	3,367	+58	+1.75	497,300	-
[4516]	25/09/25	3,320	3,328	3,303	3,309	-5	-0.15	262,400	-
[4516]	25/09/24	3,340	3,340	3,306	3,314	-5	-0.15	320,000	-
[4516]	25/09/22	3,329	3,332	3,302	3,319	-23	-0.69	277,900	-
[4516]	25/09/19	3,390	3,408	3,330	3,342	+32	+0.97	722,300	-
[4516]	25/09/18	3,331	3,340	3,301	3,310	+11	+0.33	181,000	-
[4516]	25/09/17	3,330	3,350	3,299	3,299	-40	-1.20	236,500	-
[4516]	25/09/16	3,290	3,348	3,284	3,339	+46	+1.40	218,400	-
[4516]	25/09/12	3,302	3,310	3,277	3,293	-4	-0.12	210,500	-
[4516]	25/09/11	3,295	3,310	3,271	3,297	-2	-0.06	192,900	-
[4516]	25/09/10	3,302	3,321	3,289	3,299	-3	-0.09	175,000	-
[4516]	25/09/09	3,368	3,386	3,302	3,302	-78	-2.31	290,000	-
[4516]	25/09/08	3,328	3,384	3,307	3,380	+86	+2.61	332,400	-
[4516]	25/09/05	3,260	3,301	3,250	3,294	+24	+0.73	307,900	-