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
[4521]	26/10/29	3,810	3,825	3,775	3,800	+5.0	+0.13	272,400	143,899,607,040
[4521]	26/10/28	3,820	3,825	3,785	3,795	-5.0	-0.13	145,500	143,710,257,152
[4521]	26/10/27	3,840	3,840	3,780	3,800	-60.0	-1.55	118,800	143,899,607,040
[4521]	26/10/26	3,860	3,870	3,820	3,860	+20.0	+0.52	50,600	146,171,707,392
[4521]	26/10/23	3,900	3,920	3,840	3,840	-20.0	-0.52	142,100	145,414,340,608
[4521]	26/10/22	3,855	3,885	3,840	3,860	+15.0	+0.39	76,000	146,171,707,392
[4521]	26/10/21	3,875	3,875	3,840	3,845	0	+0.00	91,600	145,603,674,112
[4521]	26/10/20	3,840	3,865	3,820	3,845	+35.0	+0.92	128,200	145,603,674,112
[4521]	26/10/19	3,850	3,870	3,810	3,810	-35.0	-0.91	75,400	144,278,290,432
[4521]	26/10/16	3,830	3,845	3,815	3,845	+20.0	+0.52	64,600	145,603,674,112
[4521]	26/10/15	3,800	3,835	3,790	3,825	+40.0	+1.06	200,400	144,846,307,328
[4521]	26/10/14	3,770	3,800	3,760	3,785	-15.0	-0.39	71,700	143,331,573,760
[4521]	26/10/13	3,735	3,800	3,730	3,800	+95.0	+2.56	116,100	143,899,607,040
[4521]	26/10/09	3,755	3,755	3,700	3,705	-35.0	-0.94	166,900	140,302,106,624
[4521]	26/10/08	3,770	3,770	3,725	3,740	-15.0	-0.40	120,600	141,627,506,688
[4521]	26/10/07	3,780	3,790	3,750	3,755	-15.0	-0.40	129,700	142,195,523,584
[4521]	26/10/06	3,765	3,780	3,755	3,770	+15.0	+0.40	59,400	142,763,556,864
[4521]	26/10/05	3,775	3,785	3,755	3,755	-20.0	-0.53	104,700	142,195,523,584
[4521]	26/10/02	3,810	3,820	3,775	3,775	-60.0	-1.56	122,600	142,952,890,368
[4521]	26/10/01	3,830	3,850	3,805	3,835	-15.0	-0.39	77,700	145,224,990,720
[4521]	26/09/30	3,825	3,865	3,770	3,850	+30.0	+0.79	171,800	145,793,024,000
[4521]	26/09/29	3,830	3,850	3,810	3,820	-95.0	-2.43	107,700	144,656,973,824
[4521]	26/09/28	3,965	3,975	3,910	3,915	-50.0	-1.26	205,200	148,254,457,856
[4521]	26/09/25	3,985	4,000	3,965	3,965	0	+0.00	80,000	150,147,874,816
[4521]	26/09/24	4,010	4,010	3,955	3,965	-15.0	-0.38	118,700	150,147,874,816
[4521]	26/09/18	3,990	4,000	3,965	3,980	-25.0	-0.62	112,900	150,715,891,712
[4521]	26/09/17	3,940	4,005	3,935	4,005	+85.0	+2.17	119,400	151,662,608,384
[4521]	26/09/16	3,905	3,935	3,905	3,920	+15.0	+0.38	62,900	148,443,791,360
[4521]	26/09/15	3,900	3,920	3,885	3,905	+20.0	+0.51	86,900	147,875,774,464
[4521]	26/09/14	3,840	3,885	3,835	3,885	+55.0	+1.44	75,600	147,118,407,680
[4521]	26/09/11	3,800	3,845	3,800	3,830	-5.0	-0.13	120,200	145,035,657,216
[4521]	26/09/10	3,860	3,860	3,825	3,835	-30.0	-0.78	100,500	145,224,990,720
[4521]	26/09/09	3,890	3,890	3,860	3,865	-40.0	-1.02	118,700	146,361,040,896
[4521]	26/09/08	3,895	3,915	3,875	3,905	+10.0	+0.26	63,300	147,875,774,464
[4521]	26/09/07	3,920	3,925	3,890	3,895	-25.0	-0.64	92,900	147,497,091,072
[4521]	26/09/04	3,960	3,960	3,920	3,920	-40.0	-1.01	96,600	148,443,791,360
[4521]	26/09/03	3,965	3,980	3,935	3,960	0	+0.00	145,800	149,958,524,928
[4521]	26/09/02	4,010	4,015	3,960	3,960	-50.0	-1.25	146,800	149,958,524,928
[4521]	26/09/01	3,995	4,020	3,995	4,010	+10.0	+0.25	107,800	151,851,941,888
[4521]	26/08/31	3,990	4,020	3,985	4,000	+10.0	+0.25	127,100	151,473,258,496
[4521]	26/08/28	3,990	4,010	3,975	3,990	0	+0.00	79,900	151,094,575,104
[4521]	26/08/27	4,000	4,025	3,980	3,990	-25.0	-0.62	72,800	151,094,575,104
[4521]	26/08/26	4,010	4,050	4,005	4,015	+30.0	+0.75	95,700	152,041,291,776
[4521]	26/08/25	4,000	4,015	3,970	3,985	+5.0	+0.13	124,200	150,905,241,600
[4521]	26/08/24	4,000	4,045	3,980	3,980	-5.0	-0.13	92,100	150,715,891,712
[4521]	26/08/21	4,015	4,020	3,970	3,985	-20.0	-0.50	269,200	150,905,241,600
[4521]	26/08/20	3,995	4,030	3,995	4,005	+5.0	+0.12	128,400	151,662,608,384
[4521]	26/08/19	4,050	4,055	3,965	4,000	-30.0	-0.74	108,300	151,473,258,496
[4521]	26/08/18	3,995	4,035	3,980	4,030	+60.0	+1.51	92,200	152,609,308,672
[4521]	26/08/17	4,040	4,045	3,970	3,970	-45.0	-1.12	126,400	150,337,208,320
[4521]	26/08/14	4,020	4,045	4,000	4,015	-25.0	-0.62	103,600	152,041,291,776
[4521]	26/08/13	4,045	4,060	4,005	4,040	+30.0	+0.75	116,400	152,987,992,064
[4521]	26/08/12	4,020	4,050	3,990	4,010	+10.0	+0.25	154,400	151,851,941,888
[4521]	26/08/10	3,970	4,050	3,915	4,000	+100.0	+2.56	284,100	151,473,258,496
[4521]	26/08/07	3,795	3,920	3,795	3,900	+75.0	+1.96	141,500	147,686,424,576
[4521]	26/08/06	3,765	3,825	3,765	3,825	+60.0	+1.59	139,600	144,846,307,328
[4521]	26/08/05	3,780	3,795	3,745	3,765	-15.0	-0.40	185,700	142,574,206,976
[4521]	26/08/04	3,815	3,820	3,775	3,780	-40.0	-1.05	156,800	143,142,240,256
[4521]	26/08/03	3,830	3,845	3,775	3,820	+25.0	+0.66	151,300	144,656,973,824
[4521]	26/07/31	3,880	3,920	3,795	3,795	-115.0	-2.94	485,000	143,710,257,152
[4521]	26/07/30	3,970	3,970	3,885	3,910	-80.0	-2.01	152,100	148,065,107,968
[4521]	26/07/29	3,930	4,030	3,905	3,990	+80.0	+2.05	266,300	151,094,575,104
[4521]	26/07/28	3,900	3,940	3,895	3,910	-5.0	-0.13	100,000	148,065,107,968
[4521]	26/07/27	3,890	3,925	3,875	3,915	+25.0	+0.64	143,100	148,254,457,856
[4521]	26/07/24	3,870	3,895	3,855	3,890	+20.0	+0.52	56,100	147,307,741,184
[4521]	26/07/23	3,890	3,890	3,860	3,870	-20.0	-0.51	63,100	146,550,390,784
[4521]	26/07/22	3,900	3,915	3,875	3,890	-10.0	-0.26	114,600	147,307,741,184
[4521]	26/07/21	3,885	3,900	3,850	3,900	+40.0	+1.04	106,100	147,686,424,576
[4521]	26/07/17	3,860	3,895	3,840	3,860	-15	-0.39	87,900	-
[4521]	26/07/16	3,870	3,900	3,855	3,875	+25	+0.65	68,900	-
[4521]	26/07/15	3,850	3,860	3,820	3,850	+25	+0.65	89,900	-
[4521]	26/07/14	3,845	3,870	3,825	3,825	+15	+0.39	71,600	-
[4521]	26/07/13	3,840	3,865	3,805	3,810	-30	-0.78	56,600	-
[4521]	26/07/10	3,830	3,850	3,820	3,840	+10	+0.26	84,100	-
[4521]	26/07/09	3,815	3,850	3,805	3,830	+15	+0.39	63,500	-
[4521]	26/07/08	3,795	3,845	3,785	3,815	+50	+1.33	122,000	-
[4521]	26/07/07	3,850	3,865	3,765	3,765	-85	-2.21	277,500	-
[4521]	26/07/06	3,850	3,885	3,840	3,850	+25	+0.65	83,500	-
[4521]	26/07/03	3,860	3,875	3,825	3,825	0	0.00	97,200	-
[4521]	26/07/02	3,850	3,860	3,800	3,825	0	0.00	113,000	-
[4521]	26/07/01	3,825	3,830	3,790	3,825	-20	-0.52	122,000	-
[4521]	26/06/30	3,855	3,855	3,820	3,845	-5	-0.13	84,000	-
[4521]	26/06/29	3,865	3,870	3,830	3,850	+20	+0.52	127,000	-
[4521]	26/06/26	3,845	3,880	3,810	3,830	-15	-0.39	89,100	-
[4521]	26/06/25	3,900	3,905	3,835	3,845	-35	-0.90	87,700	-
[4521]	26/06/24	3,815	3,910	3,800	3,880	+80	+2.11	100,300	-
[4521]	26/06/23	3,765	3,815	3,765	3,800	+40	+1.06	86,700	-
[4521]	26/06/22	3,795	3,805	3,760	3,760	-25	-0.66	67,800	-
[4521]	26/06/19	3,765	3,795	3,755	3,785	-15	-0.39	186,300	-
[4521]	26/06/18	3,820	3,830	3,790	3,800	-15	-0.39	103,800	-
[4521]	26/06/17	3,840	3,880	3,815	3,815	+45	+1.19	130,000	-
[4521]	26/06/16	3,805	3,805	3,750	3,770	-60	-1.57	112,200	-
[4521]	26/06/15	3,870	3,875	3,815	3,830	-30	-0.78	80,500	-
[4521]	26/06/12	3,820	3,860	3,820	3,860	+5	+0.13	98,100	-
[4521]	26/06/11	3,820	3,855	3,780	3,855	+35	+0.92	75,300	-
[4521]	26/06/10	3,820	3,840	3,810	3,820	0	0.00	85,900	-
[4521]	26/06/09	3,800	3,825	3,790	3,820	+10	+0.26	116,800	-
[4521]	26/06/08	3,780	3,835	3,780	3,810	+30	+0.79	114,500	-
[4521]	26/06/05	3,800	3,850	3,770	3,780	+15	+0.40	80,800	-
[4521]	26/06/04	3,805	3,805	3,745	3,765	-20	-0.53	95,500	-
[4521]	26/06/03	3,785	3,805	3,760	3,785	0	0.00	112,700	-
[4521]	26/06/02	3,830	3,845	3,785	3,785	-110	-2.82	129,900	-
[4521]	26/06/01	3,980	4,000	3,870	3,895	-85	-2.14	142,700	-
[4521]	26/05/29	3,990	4,050	3,980	3,980	-10	-0.25	92,300	-
[4521]	26/05/28	4,065	4,070	3,985	3,990	-75	-1.85	125,500	-
[4521]	26/05/27	4,030	4,065	4,015	4,065	-15	-0.37	137,500	-
[4521]	26/05/26	4,040	4,085	4,000	4,080	-5	-0.12	87,300	-
[4521]	26/05/25	4,080	4,125	4,055	4,085	-20	-0.49	93,100	-
[4521]	26/05/22	4,085	4,145	4,085	4,105	+5.0	+0.12	66,400	-
[4521]	26/05/21	4,155	4,170	4,095	4,100	-55.0	-1.32	105,000	-
[4521]	26/05/20	4,195	4,230	4,130	4,155	-10.0	-0.24	120,800	-
[4521]	26/05/19	4,175	4,190	4,140	4,165	+5.0	+0.12	112,800	-
[4521]	26/05/18	4,125	4,175	4,090	4,160	+10.0	+0.24	200,100	-
[4521]	26/05/15	4,230	4,230	4,115	4,150	-75.0	-1.78	176,800	-
[4521]	26/05/14	3,980	4,235	3,905	4,225	+215.0	+5.36	262,700	-
[4521]	26/05/13	4,045	4,060	4,010	4,010	-45.0	-1.11	115,800	-
[4521]	26/05/12	4,075	4,100	4,025	4,055	-20.0	-0.49	100,200	-
[4521]	26/05/11	4,005	4,085	4,005	4,075	+45.0	+1.12	178,500	-
[4521]	26/05/08	4,060	4,090	3,990	4,030	-20.0	-0.49	187,600	-
[4521]	26/05/07	4,075	4,105	4,010	4,050	-25.0	-0.61	156,100	-
[4521]	26/05/01	4,050	4,075	4,015	4,075	-5.0	-0.12	106,800	-
[4521]	26/04/30	4,055	4,095	4,030	4,080	+20.0	+0.49	137,600	-
[4521]	26/04/28	4,075	4,090	4,015	4,060	-15.0	-0.37	128,900	-
[4521]	26/04/27	4,090	4,110	4,050	4,075	-40	-0.97	151,600	-
[4521]	26/04/24	4,150	4,175	4,095	4,115	-50	-1.20	159,900	-
[4521]	26/04/23	4,020	4,175	4,020	4,165	+150	+3.74	216,400	-
[4521]	26/04/22	4,085	4,095	4,010	4,015	-70	-1.71	76,800	-
[4521]	26/04/21	4,135	4,165	4,070	4,085	-55	-1.33	81,800	-
[4521]	26/04/20	4,180	4,185	4,130	4,140	-35	-0.84	80,100	-
[4521]	26/04/17	4,160	4,195	4,150	4,175	-40	-0.95	68,100	-
[4521]	26/04/16	4,200	4,215	4,165	4,215	+15	+0.36	122,800	-
[4521]	26/04/15	4,190	4,200	4,155	4,200	+60	+1.45	74,000	-
[4521]	26/04/14	4,200	4,210	4,120	4,140	-55	-1.31	86,100	-
[4521]	26/04/13	4,145	4,200	4,140	4,195	+50	+1.21	96,500	-
[4521]	26/04/10	4,195	4,210	4,120	4,145	-45	-1.07	76,300	-
[4521]	26/04/09	4,220	4,240	4,190	4,190	-30	-0.71	61,900	-
[4521]	26/04/08	4,280	4,285	4,215	4,220	-10	-0.24	102,200	-
[4521]	26/04/07	4,225	4,245	4,210	4,230	+5	+0.12	58,000	-
[4521]	26/04/06	4,210	4,245	4,200	4,225	+30	+0.72	74,300	-
[4521]	26/04/03	4,190	4,215	4,160	4,195	-10	-0.24	79,900	-
[4521]	26/04/02	4,235	4,265	4,185	4,205	-25	-0.59	126,500	-
[4521]	26/04/01	4,185	4,230	4,160	4,230	+90	+2.17	91,600	-
[4521]	26/03/31	4,140	4,160	4,115	4,140	0	0.00	98,500	-
[4521]	26/03/30	4,090	4,140	4,065	4,140	-115	-2.70	128,300	-
[4521]	26/03/27	4,240	4,270	4,210	4,255	+35	+0.83	130,100	-
[4521]	26/03/26	4,215	4,245	4,190	4,220	+45	+1.08	84,400	-
[4521]	26/03/25	4,185	4,225	4,175	4,175	+10	+0.24	110,900	-
[4521]	26/03/24	4,155	4,180	4,145	4,165	+55	+1.34	91,300	-
[4521]	26/03/23	4,200	4,200	4,100	4,110	-110	-2.61	139,300	-
[4521]	26/03/19	4,260	4,280	4,220	4,220	-75	-1.75	229,700	-
[4521]	26/03/18	4,250	4,295	4,250	4,295	+25	+0.59	111,400	-
[4521]	26/03/17	4,220	4,285	4,220	4,270	+65	+1.55	86,800	-
[4521]	26/03/16	4,205	4,225	4,195	4,205	-5	-0.12	93,100	-
[4521]	26/03/13	4,195	4,240	4,195	4,210	0	0.00	111,400	-
[4521]	26/03/12	4,250	4,260	4,200	4,210	-55	-1.29	122,600	-
[4521]	26/03/11	4,325	4,350	4,265	4,265	-45	-1.04	156,400	-
[4521]	26/03/10	4,320	4,335	4,280	4,310	+45	+1.06	128,000	-
[4521]	26/03/09	4,215	4,290	4,180	4,265	-20	-0.47	185,600	-
[4521]	26/03/06	4,220	4,310	4,205	4,285	+20	+0.47	143,900	-
[4521]	26/03/05	4,315	4,325	4,260	4,265	+20	+0.47	163,800	-
[4521]	26/03/04	4,240	4,250	4,175	4,245	-40	-0.93	230,600	-
[4521]	26/03/03	4,350	4,370	4,285	4,285	-100	-2.28	173,800	-
[4521]	26/03/02	4,420	4,420	4,350	4,385	-50	-1.13	171,100	-
[4521]	26/02/27	4,315	4,445	4,305	4,435	+105	+2.42	205,100	-
[4521]	26/02/26	4,360	4,365	4,310	4,330	-45	-1.03	146,200	-
[4521]	26/02/25	4,330	4,390	4,305	4,375	+70	+1.63	164,100	-
[4521]	26/02/24	4,270	4,330	4,260	4,305	+35	+0.82	167,400	-
[4521]	26/02/20	4,240	4,285	4,240	4,270	-20	-0.47	74,200	-
[4521]	26/02/19	4,225	4,290	4,195	4,290	+40	+0.94	150,900	-
[4521]	26/02/18	4,245	4,260	4,225	4,250	+40	+0.95	77,000	-
[4521]	26/02/17	4,230	4,235	4,195	4,210	-20	-0.47	86,300	-
[4521]	26/02/16	4,235	4,270	4,190	4,230	+5	+0.12	141,100	-
[4521]	26/02/13	4,230	4,235	4,180	4,225	+5	+0.12	102,700	-
[4521]	26/02/12	4,215	4,255	4,205	4,220	+5	+0.12	178,500	-
[4521]	26/02/10	4,170	4,235	4,170	4,215	+30	+0.72	141,800	-
[4521]	26/02/09	4,210	4,225	4,160	4,185	+60	+1.45	270,800	-
[4521]	26/02/06	4,110	4,140	4,095	4,125	-5	-0.12	122,800	-
[4521]	26/02/05	4,150	4,165	4,130	4,130	+10	+0.24	151,400	-
[4521]	26/02/04	4,120	4,150	4,110	4,120	-10	-0.24	106,800	-
[4521]	26/02/03	4,105	4,145	4,080	4,130	+50	+1.23	125,900	-
[4521]	26/02/02	4,125	4,130	4,080	4,080	+15	+0.37	135,400	-
[4521]	26/01/30	4,080	4,085	4,040	4,065	+20	+0.49	105,400	-
[4521]	26/01/29	4,015	4,065	3,990	4,045	+5	+0.12	221,700	-
[4521]	26/01/28	4,100	4,105	4,040	4,040	-100	-2.42	181,500	-
[4521]	26/01/27	4,120	4,170	4,095	4,140	-30	-0.72	154,100	-
[4521]	26/01/26	4,195	4,200	4,145	4,170	-55	-1.30	128,000	-
[4521]	26/01/23	4,200	4,240	4,180	4,225	+25	+0.60	114,200	-
[4521]	26/01/22	4,140	4,205	4,140	4,200	+65	+1.57	145,100	-
[4521]	26/01/21	4,135	4,160	4,105	4,135	-15	-0.36	114,100	-
[4521]	26/01/20	4,120	4,165	4,100	4,150	0	0.00	109,700	-
[4521]	26/01/19	4,090	4,155	4,090	4,150	+60	+1.47	150,000	-
[4521]	26/01/16	4,080	4,120	4,055	4,090	0	0.00	123,600	-
[4521]	26/01/15	4,135	4,140	4,085	4,090	-30	-0.73	110,400	-
[4521]	26/01/14	4,080	4,135	4,080	4,120	+40	+0.98	133,200	-
[4521]	26/01/13	4,130	4,130	4,070	4,080	-20	-0.49	152,700	-
[4521]	26/01/09	4,070	4,115	4,070	4,100	+25	+0.61	106,400	-
[4521]	26/01/08	4,080	4,120	4,050	4,075	0	0.00	169,600	-
[4521]	26/01/07	4,010	4,080	3,990	4,075	+105	+2.64	221,700	-
[4521]	26/01/06	4,000	4,015	3,965	3,970	-45	-1.12	177,900	-
[4521]	26/01/05	3,995	4,030	3,960	4,015	0	0.00	202,600	-
[4521]	25/12/30	4,005	4,060	4,000	4,015	+10	+0.25	199,200	-
[4521]	25/12/29	4,060	4,090	3,975	4,005	-120	-2.91	379,100	-
[4521]	25/12/26	4,115	4,135	4,105	4,125	0	0.00	73,100	-
[4521]	25/12/25	4,085	4,135	4,085	4,125	+40	+0.98	71,600	-
[4521]	25/12/24	4,100	4,150	4,080	4,085	-5	-0.12	131,200	-
[4521]	25/12/23	4,050	4,095	4,045	4,090	+55	+1.36	105,600	-
[4521]	25/12/22	4,045	4,055	4,010	4,035	+15	+0.37	145,200	-
[4521]	25/12/19	4,050	4,060	4,015	4,020	-60	-1.47	145,100	-
[4521]	25/12/18	4,050	4,085	4,030	4,080	+45	+1.12	146,500	-
[4521]	25/12/17	4,035	4,055	3,995	4,035	+15	+0.37	169,400	-
[4521]	25/12/16	4,010	4,055	3,995	4,020	+10	+0.25	218,100	-
[4521]	25/12/15	3,955	4,020	3,950	4,010	+70	+1.78	195,700	-
[4521]	25/12/12	3,950	3,955	3,910	3,940	+30	+0.77	129,900	-
[4521]	25/12/11	4,010	4,010	3,900	3,910	-60	-1.51	162,400	-
[4521]	25/12/10	3,865	3,970	3,860	3,970	+105	+2.72	255,900	-
[4521]	25/12/09	3,830	3,865	3,805	3,865	+10	+0.26	153,500	-
[4521]	25/12/08	3,785	3,855	3,785	3,855	+95	+2.53	190,100	-
[4521]	25/12/05	3,760	3,780	3,750	3,760	-20	-0.53	115,900	-
[4521]	25/12/04	3,770	3,780	3,755	3,780	+5	+0.13	128,100	-
[4521]	25/12/03	3,780	3,800	3,755	3,775	-45	-1.18	163,000	-
[4521]	25/12/02	3,815	3,830	3,790	3,820	-10	-0.26	125,000	-
[4521]	25/12/01	3,850	3,855	3,820	3,830	-40	-1.03	156,300	-
[4521]	25/11/28	3,830	3,875	3,820	3,870	+60	+1.57	209,500	-
[4521]	25/11/27	3,795	3,820	3,790	3,810	-30	-0.78	112,500	-
[4521]	25/11/26	3,800	3,840	3,790	3,840	+45	+1.19	113,000	-
[4521]	25/11/25	3,770	3,815	3,750	3,795	+5	+0.13	139,500	-
[4521]	25/11/21	3,695	3,790	3,695	3,790	+95	+2.57	168,900	-
[4521]	25/11/20	3,645	3,700	3,635	3,695	+20	+0.54	154,600	-
[4521]	25/11/19	3,670	3,685	3,665	3,675	+5	+0.14	97,300	-
[4521]	25/11/18	3,675	3,695	3,655	3,670	-10	-0.27	133,500	-
[4521]	25/11/17	3,665	3,695	3,655	3,680	+20	+0.55	183,700	-
[4521]	25/11/14	3,630	3,660	3,615	3,660	+50	+1.39	140,200	-
[4521]	25/11/13	3,635	3,645	3,585	3,610	-40	-1.10	164,900	-
[4521]	25/11/12	3,580	3,680	3,570	3,650	+70	+1.96	239,300	-
[4521]	25/11/11	3,645	3,675	3,540	3,580	-85	-2.32	503,600	-
[4521]	25/11/10	3,700	3,700	3,665	3,665	-15	-0.41	133,200	-
[4521]	25/11/07	3,660	3,695	3,645	3,680	+10	+0.27	126,500	-
[4521]	25/11/06	3,650	3,690	3,635	3,670	+5	+0.14	140,900	-
[4521]	25/11/05	3,695	3,725	3,655	3,665	-25	-0.68	160,800	-
[4521]	25/11/04	3,645	3,700	3,635	3,690	+25	+0.68	229,600	-
[4521]	25/10/31	3,670	3,690	3,635	3,665	+9	+0.25	125,300	-
[4521]	25/10/30	3,641	3,660	3,624	3,656	+16	+0.44	412,000	-
[4521]	25/10/29	3,669	3,678	3,626	3,640	-29	-0.79	183,500	-
[4521]	25/10/28	3,678	3,695	3,655	3,669	-15	-0.41	181,500	-
[4521]	25/10/27	3,680	3,690	3,666	3,684	+16	+0.44	130,900	-
[4521]	25/10/24	3,691	3,700	3,668	3,668	-32	-0.86	133,200	-
[4521]	25/10/23	3,711	3,713	3,689	3,700	-8	-0.22	90,700	-
[4521]	25/10/22	3,716	3,732	3,701	3,708	-8	-0.22	102,700	-
[4521]	25/10/21	3,700	3,718	3,698	3,716	+4	+0.11	104,100	-
[4521]	25/10/20	3,702	3,716	3,674	3,712	+48	+1.31	111,500	-
[4521]	25/10/17	3,697	3,697	3,662	3,664	-21	-0.57	108,500	-
[4521]	25/10/16	3,670	3,689	3,657	3,685	+17	+0.46	74,600	-
[4521]	25/10/15	3,659	3,673	3,653	3,668	+28	+0.77	121,000	-
[4521]	25/10/14	3,644	3,663	3,611	3,640	-61	-1.65	225,500	-
[4521]	25/10/10	3,720	3,750	3,698	3,701	-44	-1.17	230,200	-
[4521]	25/10/09	3,700	3,745	3,700	3,745	+42	+1.13	157,500	-
[4521]	25/10/08	3,732	3,757	3,701	3,703	-22	-0.59	153,700	-
[4521]	25/10/07	3,717	3,733	3,710	3,725	+21	+0.57	122,700	-
[4521]	25/10/06	3,739	3,739	3,694	3,704	+4	+0.11	173,500	-
[4521]	25/10/03	3,663	3,708	3,661	3,700	+26	+0.71	170,500	-
[4521]	25/10/02	3,646	3,689	3,631	3,674	+54	+1.49	212,100	-
[4521]	25/10/01	3,656	3,662	3,611	3,620	-33	-0.90	267,200	-
[4521]	25/09/30	3,674	3,679	3,653	3,653	-20	-0.54	217,700	-
[4521]	25/09/29	3,780	3,780	3,671	3,673	-187	-4.84	450,000	-
[4521]	25/09/26	3,821	3,860	3,820	3,860	+37	+0.97	267,700	-
[4521]	25/09/25	3,850	3,851	3,818	3,823	-19	-0.49	211,500	-
[4521]	25/09/24	3,863	3,872	3,842	3,842	-4	-0.10	160,000	-
[4521]	25/09/22	3,853	3,860	3,833	3,846	-14	-0.36	162,100	-
[4521]	25/09/19	3,845	3,865	3,835	3,860	+15	+0.39	309,300	-
[4521]	25/09/18	3,852	3,861	3,834	3,845	-5	-0.13	131,700	-
[4521]	25/09/17	3,885	3,885	3,850	3,850	-35	-0.90	152,500	-
[4521]	25/09/16	3,871	3,901	3,862	3,885	-14	-0.36	130,700	-
[4521]	25/09/12	3,894	3,910	3,888	3,899	+7	+0.18	133,300	-
[4521]	25/09/11	3,892	3,904	3,876	3,892	-6	-0.15	131,400	-
[4521]	25/09/10	3,900	3,917	3,891	3,898	-17	-0.43	100,500	-
[4521]	25/09/09	3,945	3,954	3,904	3,915	-15	-0.38	126,100	-
[4521]	25/09/08	3,940	3,957	3,923	3,930	-2	-0.05	139,600	-
[4521]	25/09/05	3,896	3,932	3,891	3,932	+17	+0.43	119,300	-