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
[4534]	26/10/29	3,260	3,260	3,205	3,240	+10.0	+0.31	87,800	113,800,527,872
[4534]	26/10/28	3,250	3,275	3,225	3,230	-20.0	-0.62	38,200	113,449,295,872
[4534]	26/10/27	3,275	3,280	3,235	3,250	-25.0	-0.76	35,400	114,151,768,064
[4534]	26/10/26	3,280	3,305	3,255	3,275	-10.0	-0.30	39,300	115,029,852,160
[4534]	26/10/23	3,295	3,330	3,255	3,285	+20.0	+0.61	51,400	115,381,092,352
[4534]	26/10/22	3,270	3,285	3,250	3,265	+30.0	+0.93	32,100	114,678,620,160
[4534]	26/10/21	3,270	3,280	3,235	3,235	-10.0	-0.31	39,200	113,624,907,776
[4534]	26/10/20	3,225	3,245	3,215	3,245	+20.0	+0.62	24,300	113,976,147,968
[4534]	26/10/19	3,275	3,290	3,210	3,225	-50.0	-1.53	60,300	113,273,675,776
[4534]	26/10/16	3,225	3,285	3,225	3,275	+30.0	+0.92	49,800	115,029,852,160
[4534]	26/10/15	3,160	3,245	3,145	3,245	+100.0	+3.18	72,300	113,976,147,968
[4534]	26/10/14	3,165	3,165	3,130	3,145	-25.0	-0.79	25,600	110,463,787,008
[4534]	26/10/13	3,080	3,170	3,080	3,170	+95.0	+3.09	50,900	111,341,879,296
[4534]	26/10/09	3,090	3,110	3,070	3,075	-5.0	-0.16	53,500	108,206,850,048
[4534]	26/10/08	3,120	3,120	3,080	3,080	-30.0	-0.96	56,300	108,382,797,824
[4534]	26/10/07	3,115	3,125	3,100	3,110	-20.0	-0.64	33,600	109,438,476,288
[4534]	26/10/06	3,090	3,130	3,090	3,130	+40.0	+1.29	34,000	110,142,259,200
[4534]	26/10/05	3,085	3,105	3,070	3,090	0	+0.00	47,400	108,734,693,376
[4534]	26/10/02	3,150	3,150	3,080	3,090	-90.0	-2.83	66,800	108,734,693,376
[4534]	26/10/01	3,170	3,180	3,140	3,180	0	+0.00	51,800	111,901,720,576
[4534]	26/09/30	3,180	3,190	3,125	3,180	-5.0	-0.16	52,600	111,901,720,576
[4534]	26/09/29	3,240	3,240	3,165	3,185	-75.0	-2.30	39,100	112,077,668,352
[4534]	26/09/28	3,290	3,290	3,255	3,260	-40.0	-1.21	40,700	114,716,860,416
[4534]	26/09/25	3,270	3,310	3,270	3,300	+20.0	+0.61	31,400	116,124,426,240
[4534]	26/09/24	3,340	3,340	3,280	3,280	-20.0	-0.61	51,800	115,420,643,328
[4534]	26/09/18	3,340	3,340	3,300	3,300	-30.0	-0.90	51,600	116,124,426,240
[4534]	26/09/17	3,285	3,330	3,275	3,330	+60.0	+1.83	57,600	117,180,104,704
[4534]	26/09/16	3,260	3,290	3,225	3,270	+20.0	+0.62	37,200	115,068,747,776
[4534]	26/09/15	3,225	3,265	3,225	3,250	+25.0	+0.78	35,100	114,364,964,864
[4534]	26/09/14	3,160	3,235	3,160	3,225	+65.0	+2.06	28,900	113,485,234,176
[4534]	26/09/11	3,140	3,170	3,135	3,160	-15.0	-0.47	56,700	111,457,337,344
[4534]	26/09/10	3,170	3,190	3,165	3,175	-5.0	-0.16	33,900	111,986,401,280
[4534]	26/09/09	3,190	3,205	3,175	3,180	-5.0	-0.16	33,700	112,162,758,656
[4534]	26/09/08	3,200	3,225	3,175	3,185	-20.0	-0.62	29,600	112,339,116,032
[4534]	26/09/07	3,250	3,250	3,200	3,205	-50.0	-1.54	31,300	113,044,545,536
[4534]	26/09/04	3,280	3,285	3,245	3,255	-30.0	-0.91	42,200	114,808,111,104
[4534]	26/09/03	3,295	3,315	3,280	3,285	+5.0	+0.15	33,600	115,866,247,168
[4534]	26/09/02	3,290	3,315	3,280	3,280	-30.0	-0.91	41,500	115,689,889,792
[4534]	26/09/01	3,285	3,325	3,280	3,310	+30.0	+0.91	31,400	116,748,025,856
[4534]	26/08/31	3,270	3,300	3,270	3,280	-10.0	-0.30	87,200	115,689,889,792
[4534]	26/08/28	3,290	3,320	3,280	3,290	0	+0.00	40,200	116,042,604,544
[4534]	26/08/27	3,335	3,335	3,280	3,290	-45.0	-1.35	35,400	116,042,604,544
[4534]	26/08/26	3,305	3,340	3,300	3,335	+25.0	+0.76	38,700	117,629,812,736
[4534]	26/08/25	3,265	3,315	3,265	3,310	+45.0	+1.38	52,000	116,748,025,856
[4534]	26/08/24	3,285	3,305	3,260	3,265	+5.0	+0.15	35,000	115,160,817,664
[4534]	26/08/21	3,280	3,285	3,250	3,260	-20.0	-0.61	43,700	114,984,460,288
[4534]	26/08/20	3,240	3,280	3,230	3,280	+60.0	+1.86	58,900	115,689,889,792
[4534]	26/08/19	3,225	3,235	3,190	3,220	0	+0.00	42,500	113,573,609,472
[4534]	26/08/18	3,190	3,240	3,190	3,220	+25.0	+0.78	35,800	113,573,609,472
[4534]	26/08/17	3,255	3,255	3,180	3,195	-55.0	-1.69	42,500	112,691,830,784
[4534]	26/08/14	3,240	3,260	3,230	3,250	0	+0.00	40,400	114,631,753,728
[4534]	26/08/13	3,225	3,250	3,215	3,250	+25.0	+0.78	33,400	114,631,753,728
[4534]	26/08/12	3,250	3,250	3,215	3,225	-15.0	-0.46	38,900	113,749,966,848
[4534]	26/08/10	3,230	3,250	3,205	3,240	+30.0	+0.93	38,700	114,546,106,368
[4534]	26/08/07	3,135	3,230	3,125	3,210	+75.0	+2.39	68,900	113,485,496,320
[4534]	26/08/06	3,100	3,150	3,090	3,135	+65.0	+2.12	89,100	110,833,958,912
[4534]	26/08/05	3,145	3,150	3,070	3,070	-50.0	-1.60	93,300	108,535,971,840
[4534]	26/08/04	3,175	3,175	3,090	3,120	-60.0	-1.89	128,000	110,303,657,984
[4534]	26/08/03	3,170	3,245	3,075	3,180	+60.0	+1.92	143,900	112,424,878,080
[4534]	26/07/31	3,240	3,245	3,120	3,120	-110.0	-3.41	68,900	110,303,657,984
[4534]	26/07/30	3,245	3,255	3,180	3,230	-15.0	-0.46	66,200	114,192,564,224
[4534]	26/07/29	3,195	3,270	3,175	3,245	+60.0	+1.88	71,600	114,722,873,344
[4534]	26/07/28	3,190	3,200	3,160	3,185	-10.0	-0.31	51,600	112,601,653,248
[4534]	26/07/27	3,155	3,200	3,145	3,195	+75.0	+2.40	66,300	112,955,187,200
[4534]	26/07/24	3,120	3,135	3,105	3,120	0	+0.00	44,900	110,303,657,984
[4534]	26/07/23	3,140	3,140	3,105	3,120	-20.0	-0.64	65,200	110,303,657,984
[4534]	26/07/22	3,145	3,165	3,125	3,140	-5.0	-0.16	58,700	111,010,734,080
[4534]	26/07/21	3,135	3,170	3,115	3,145	+30.0	+0.96	66,800	111,187,501,056
[4534]	26/07/17	3,120	3,145	3,100	3,115	+5	+0.16	51,600	-
[4534]	26/07/16	3,155	3,175	3,110	3,110	-30	-0.96	53,800	-
[4534]	26/07/15	3,130	3,155	3,120	3,140	+25	+0.80	52,900	-
[4534]	26/07/14	3,130	3,150	3,110	3,115	+5	+0.16	54,200	-
[4534]	26/07/13	3,155	3,155	3,110	3,110	-25	-0.80	62,300	-
[4534]	26/07/10	3,160	3,160	3,130	3,135	+5	+0.16	49,100	-
[4534]	26/07/09	3,165	3,165	3,130	3,130	-25	-0.79	45,900	-
[4534]	26/07/08	3,170	3,185	3,155	3,155	0	0.00	70,600	-
[4534]	26/07/07	3,175	3,195	3,130	3,155	-15	-0.47	163,500	-
[4534]	26/07/06	3,185	3,210	3,160	3,170	+20	+0.63	59,900	-
[4534]	26/07/03	3,200	3,245	3,150	3,150	-15	-0.47	51,400	-
[4534]	26/07/02	3,210	3,220	3,165	3,165	+5	+0.16	47,100	-
[4534]	26/07/01	3,175	3,190	3,155	3,160	-30	-0.94	49,400	-
[4534]	26/06/30	3,195	3,220	3,180	3,190	-5	-0.16	66,000	-
[4534]	26/06/29	3,175	3,220	3,165	3,195	+60	+1.91	63,900	-
[4534]	26/06/26	3,165	3,170	3,135	3,135	-5	-0.16	54,900	-
[4534]	26/06/25	3,225	3,235	3,140	3,140	-95	-2.94	65,700	-
[4534]	26/06/24	3,180	3,260	3,180	3,235	+80	+2.54	52,700	-
[4534]	26/06/23	3,115	3,175	3,105	3,155	+25	+0.80	46,400	-
[4534]	26/06/22	3,135	3,165	3,120	3,130	-20	-0.63	42,700	-
[4534]	26/06/19	3,170	3,175	3,125	3,150	-25	-0.79	86,100	-
[4534]	26/06/18	3,140	3,190	3,105	3,175	+65	+2.09	66,300	-
[4534]	26/06/17	3,125	3,145	3,095	3,110	-15	-0.48	74,100	-
[4534]	26/06/16	3,140	3,145	3,095	3,125	-25	-0.79	48,900	-
[4534]	26/06/15	3,230	3,240	3,150	3,150	-50	-1.56	43,000	-
[4534]	26/06/12	3,190	3,205	3,175	3,200	+5	+0.16	48,300	-
[4534]	26/06/11	3,215	3,215	3,130	3,195	+5	+0.16	42,000	-
[4534]	26/06/10	3,215	3,250	3,175	3,190	-25	-0.78	40,900	-
[4534]	26/06/09	3,205	3,225	3,195	3,215	+15	+0.47	40,300	-
[4534]	26/06/08	3,185	3,240	3,175	3,200	+20	+0.63	56,000	-
[4534]	26/06/05	3,195	3,220	3,180	3,180	+35	+1.11	39,500	-
[4534]	26/06/04	3,150	3,180	3,120	3,145	-10	-0.32	61,500	-
[4534]	26/06/03	3,205	3,205	3,130	3,155	-55	-1.71	53,400	-
[4534]	26/06/02	3,325	3,325	3,210	3,210	-155	-4.61	57,100	-
[4534]	26/06/01	3,425	3,440	3,325	3,365	-85	-2.46	75,500	-
[4534]	26/05/29	3,415	3,450	3,395	3,450	+35	+1.02	139,300	-
[4534]	26/05/28	3,475	3,480	3,390	3,415	-60	-1.73	79,000	-
[4534]	26/05/27	3,460	3,495	3,395	3,475	-20	-0.57	70,900	-
[4534]	26/05/26	3,540	3,555	3,485	3,495	-45	-1.27	96,100	-
[4534]	26/05/25	3,655	3,665	3,510	3,540	-115	-3.15	91,300	-
[4534]	26/05/22	3,670	3,670	3,595	3,655	+10	+0.27	58,200	-
[4534]	26/05/21	3,600	3,670	3,600	3,645	+95	+2.68	93,000	-
[4534]	26/05/20	3,565	3,600	3,510	3,550	+15	+0.42	83,800	-
[4534]	26/05/19	3,530	3,560	3,490	3,535	+50	+1.43	76,400	-
[4534]	26/05/18	3,345	3,550	3,325	3,485	+70	+2.05	151,900	-
[4534]	26/05/15	3,330	3,450	3,315	3,415	+80	+2.40	136,500	-
[4534]	26/05/14	3,340	3,365	3,310	3,335	-45	-1.33	43,000	-
[4534]	26/05/13	3,395	3,410	3,360	3,380	-15	-0.44	39,500	-
[4534]	26/05/12	3,400	3,455	3,380	3,395	-45	-1.31	90,200	-
[4534]	26/05/11	3,400	3,465	3,400	3,440	+35	+1.03	73,000	-
[4534]	26/05/08	3,430	3,430	3,385	3,405	-25	-0.73	80,200	-
[4534]	26/05/07	3,370	3,445	3,340	3,430	+65	+1.93	92,200	-
[4534]	26/05/01	3,345	3,365	3,310	3,365	0	0.00	56,900	-
[4534]	26/04/30	3,310	3,375	3,295	3,365	+15	+0.45	86,500	-
[4534]	26/04/28	3,310	3,350	3,305	3,350	+5	+0.15	58,200	-
[4534]	26/04/27	3,350	3,355	3,305	3,345	-45	-1.33	65,500	-
[4534]	26/04/24	3,430	3,445	3,375	3,390	-40	-1.17	45,200	-
[4534]	26/04/23	3,425	3,430	3,375	3,430	+25	+0.73	96,400	-
[4534]	26/04/22	3,475	3,490	3,390	3,405	-105	-2.99	91,100	-
[4534]	26/04/21	3,590	3,590	3,490	3,510	-60	-1.68	88,500	-
[4534]	26/04/20	3,625	3,625	3,540	3,570	-25	-0.70	66,200	-
[4534]	26/04/17	3,610	3,635	3,560	3,595	-25	-0.69	130,000	-
[4534]	26/04/16	3,675	3,675	3,610	3,620	-15	-0.41	95,200	-
[4534]	26/04/15	3,550	3,650	3,535	3,635	+155	+4.45	207,300	-
[4534]	26/04/14	3,550	3,555	3,475	3,480	-50	-1.42	216,600	-
[4534]	26/04/13	3,430	3,540	3,400	3,530	+55	+1.58	1,154,800	-
[4534]	26/04/10	3,505	3,520	3,460	3,475	-25	-0.71	116,000	-
[4534]	26/04/09	3,510	3,555	3,500	3,500	-35	-0.99	111,900	-
[4534]	26/04/08	3,460	3,535	3,440	3,535	+110	+3.21	392,200	-
[4534]	26/04/07	3,415	3,450	3,410	3,425	-10	-0.29	499,500	-
[4534]	26/04/06	3,495	3,565	3,415	3,435	-80	-2.28	624,800	-
[4534]	26/04/03	3,580	3,605	3,500	3,515	-65	-1.82	108,200	-
[4534]	26/04/02	3,605	3,660	3,565	3,580	-30	-0.83	159,900	-
[4534]	26/04/01	3,580	3,645	3,525	3,610	+150	+4.34	158,100	-
[4534]	26/03/31	3,500	3,545	3,430	3,460	-145	-4.02	268,700	-
[4534]	26/03/30	3,510	3,625	3,510	3,605	-85	-2.30	34,600	-
[4534]	26/03/27	3,665	3,700	3,655	3,690	+10	+0.27	40,700	-
[4534]	26/03/26	3,690	3,690	3,615	3,680	+10	+0.27	34,900	-
[4534]	26/03/25	3,640	3,690	3,630	3,670	+85	+2.37	27,700	-
[4534]	26/03/24	3,555	3,595	3,540	3,585	+100	+2.87	16,800	-
[4534]	26/03/23	3,505	3,525	3,435	3,485	-90	-2.52	35,800	-
[4534]	26/03/19	3,510	3,590	3,510	3,575	-25	-0.69	66,100	-
[4534]	26/03/18	3,575	3,600	3,570	3,600	+50	+1.41	19,700	-
[4534]	26/03/17	3,525	3,585	3,525	3,550	+5	+0.14	11,700	-
[4534]	26/03/16	3,510	3,545	3,490	3,545	+30	+0.85	17,400	-
[4534]	26/03/13	3,520	3,555	3,510	3,515	-50	-1.40	32,000	-
[4534]	26/03/12	3,615	3,615	3,545	3,565	-105	-2.86	26,500	-
[4534]	26/03/11	3,705	3,730	3,655	3,670	+10	+0.27	23,700	-
[4534]	26/03/10	3,700	3,700	3,645	3,660	+30	+0.83	21,400	-
[4534]	26/03/09	3,550	3,660	3,510	3,630	-60	-1.63	35,000	-
[4534]	26/03/06	3,685	3,715	3,660	3,690	-50	-1.34	23,700	-
[4534]	26/03/05	3,765	3,795	3,710	3,740	+45	+1.22	30,000	-
[4534]	26/03/04	3,695	3,715	3,610	3,695	-110	-2.89	44,100	-
[4534]	26/03/03	3,875	3,880	3,800	3,805	-115	-2.93	41,500	-
[4534]	26/03/02	3,925	3,950	3,885	3,920	-45	-1.13	33,400	-
[4534]	26/02/27	3,855	3,965	3,855	3,965	+65	+1.67	46,700	-
[4534]	26/02/26	3,910	3,925	3,840	3,900	0	0.00	43,700	-
[4534]	26/02/25	3,865	3,910	3,850	3,900	+45	+1.17	45,300	-
[4534]	26/02/24	3,800	3,885	3,765	3,855	+75	+1.98	23,500	-
[4534]	26/02/20	3,875	3,875	3,780	3,780	-100	-2.58	23,100	-
[4534]	26/02/19	3,850	3,900	3,795	3,880	+30	+0.78	48,100	-
[4534]	26/02/18	3,710	3,865	3,710	3,850	+180	+4.90	77,300	-
[4534]	26/02/17	3,715	3,745	3,670	3,670	-45	-1.21	32,300	-
[4534]	26/02/16	3,745	3,750	3,675	3,715	-15	-0.40	23,100	-
[4534]	26/02/13	3,770	3,780	3,685	3,730	-15	-0.40	22,900	-
[4534]	26/02/12	3,785	3,785	3,745	3,745	0	0.00	30,400	-
[4534]	26/02/10	3,760	3,790	3,725	3,745	+15	+0.40	32,600	-
[4534]	26/02/09	3,790	3,790	3,705	3,730	+80	+2.19	82,200	-
[4534]	26/02/06	3,720	3,795	3,635	3,650	-95	-2.54	104,500	-
[4534]	26/02/05	3,745	3,785	3,735	3,745	+35	+0.94	37,000	-
[4534]	26/02/04	3,685	3,755	3,660	3,710	+40	+1.09	52,200	-
[4534]	26/02/03	3,635	3,710	3,635	3,670	+65	+1.80	41,000	-
[4534]	26/02/02	3,620	3,675	3,595	3,605	-15	-0.41	35,100	-
[4534]	26/01/30	3,565	3,625	3,555	3,620	+75	+2.12	37,400	-
[4534]	26/01/29	3,515	3,545	3,455	3,545	-5	-0.14	36,800	-
[4534]	26/01/28	3,605	3,605	3,540	3,550	-75	-2.07	34,500	-
[4534]	26/01/27	3,635	3,635	3,600	3,625	-50	-1.36	30,400	-
[4534]	26/01/26	3,675	3,725	3,655	3,675	-65	-1.74	33,000	-
[4534]	26/01/23	3,675	3,740	3,670	3,740	+70	+1.91	32,000	-
[4534]	26/01/22	3,670	3,725	3,650	3,670	+5	+0.14	24,700	-
[4534]	26/01/21	3,625	3,665	3,620	3,665	+15	+0.41	29,500	-
[4534]	26/01/20	3,660	3,675	3,625	3,650	-30	-0.82	22,200	-
[4534]	26/01/19	3,695	3,715	3,675	3,680	-10	-0.27	20,800	-
[4534]	26/01/16	3,675	3,700	3,635	3,690	-35	-0.94	31,200	-
[4534]	26/01/15	3,685	3,725	3,635	3,725	+60	+1.64	42,000	-
[4534]	26/01/14	3,600	3,710	3,600	3,665	+35	+0.96	47,500	-
[4534]	26/01/13	3,660	3,675	3,605	3,630	+15	+0.41	35,100	-
[4534]	26/01/09	3,670	3,690	3,605	3,615	-55	-1.50	35,200	-
[4534]	26/01/08	3,625	3,700	3,625	3,670	+45	+1.24	58,100	-
[4534]	26/01/07	3,535	3,675	3,535	3,625	+60	+1.68	64,100	-
[4534]	26/01/06	3,540	3,565	3,510	3,565	+25	+0.71	40,900	-
[4534]	26/01/05	3,545	3,585	3,505	3,540	+5	+0.14	41,400	-
[4534]	25/12/30	3,600	3,610	3,515	3,535	+65	+1.87	57,200	-
[4534]	25/12/29	3,450	3,470	3,435	3,470	+25	+0.73	32,700	-
[4534]	25/12/26	3,460	3,460	3,420	3,445	+15	+0.44	20,700	-
[4534]	25/12/25	3,405	3,435	3,405	3,430	-5	-0.15	13,000	-
[4534]	25/12/24	3,430	3,475	3,415	3,435	+10	+0.29	26,600	-
[4534]	25/12/23	3,355	3,440	3,350	3,425	+65	+1.93	32,200	-
[4534]	25/12/22	3,420	3,440	3,330	3,360	-60	-1.75	40,200	-
[4534]	25/12/19	3,455	3,490	3,415	3,420	-65	-1.87	45,800	-
[4534]	25/12/18	3,430	3,500	3,430	3,485	+80	+2.35	25,000	-
[4534]	25/12/17	3,480	3,490	3,400	3,405	-40	-1.16	34,500	-
[4534]	25/12/16	3,415	3,455	3,395	3,445	+45	+1.32	33,100	-
[4534]	25/12/15	3,375	3,430	3,375	3,400	-10	-0.29	13,700	-
[4534]	25/12/12	3,440	3,465	3,370	3,410	+10	+0.29	33,000	-
[4534]	25/12/11	3,425	3,450	3,400	3,400	-45	-1.31	16,300	-
[4534]	25/12/10	3,395	3,460	3,385	3,445	+65	+1.92	19,100	-
[4534]	25/12/09	3,320	3,390	3,320	3,380	+60	+1.81	18,100	-
[4534]	25/12/08	3,340	3,355	3,315	3,320	+15	+0.45	22,400	-
[4534]	25/12/05	3,300	3,340	3,295	3,305	-15	-0.45	20,600	-
[4534]	25/12/04	3,325	3,345	3,300	3,320	-5	-0.15	33,000	-
[4534]	25/12/03	3,355	3,375	3,325	3,325	-60	-1.77	47,300	-
[4534]	25/12/02	3,405	3,420	3,360	3,385	-45	-1.31	32,600	-
[4534]	25/12/01	3,490	3,490	3,395	3,430	-65	-1.86	34,100	-
[4534]	25/11/28	3,420	3,500	3,420	3,495	+100	+2.95	37,200	-
[4534]	25/11/27	3,425	3,430	3,385	3,395	-70	-2.02	20,800	-
[4534]	25/11/26	3,460	3,495	3,425	3,465	+40	+1.17	40,900	-
[4534]	25/11/25	3,380	3,445	3,350	3,425	+65	+1.93	58,400	-
[4534]	25/11/21	3,270	3,360	3,270	3,360	+60	+1.82	50,100	-
[4534]	25/11/20	3,225	3,305	3,215	3,300	+90	+2.80	37,000	-
[4534]	25/11/19	3,285	3,305	3,200	3,210	-105	-3.17	33,400	-
[4534]	25/11/18	3,280	3,315	3,270	3,315	+5	+0.15	40,800	-
[4534]	25/11/17	3,240	3,325	3,240	3,310	+55	+1.69	59,200	-
[4534]	25/11/14	3,185	3,260	3,160	3,255	+75	+2.36	46,100	-
[4534]	25/11/13	3,145	3,200	3,145	3,180	+35	+1.11	19,900	-
[4534]	25/11/12	3,130	3,180	3,130	3,145	+35	+1.13	41,300	-
[4534]	25/11/11	3,115	3,135	3,085	3,110	+10	+0.32	32,100	-
[4534]	25/11/10	3,095	3,105	3,070	3,100	+10	+0.32	24,600	-
[4534]	25/11/07	3,080	3,095	3,050	3,090	+10	+0.32	20,700	-
[4534]	25/11/06	3,025	3,085	3,010	3,080	+45	+1.48	31,400	-
[4534]	25/11/05	3,040	3,105	2,987	3,035	-10	-0.33	70,900	-
[4534]	25/11/04	2,940	3,085	2,940	3,045	+97	+3.29	124,500	-
[4534]	25/10/31	2,997	2,997	2,936	2,948	-4	-0.14	37,900	-
[4534]	25/10/30	2,950	2,968	2,939	2,952	+2	+0.07	41,000	-
[4534]	25/10/29	3,000	3,010	2,929	2,950	-60	-1.99	46,100	-
[4534]	25/10/28	3,095	3,095	3,010	3,010	-105	-3.37	31,800	-
[4534]	25/10/27	3,110	3,125	3,080	3,115	+40	+1.30	21,900	-
[4534]	25/10/24	3,080	3,095	3,060	3,075	-10	-0.32	13,400	-
[4534]	25/10/23	3,075	3,120	3,075	3,085	+30	+0.98	22,200	-
[4534]	25/10/22	3,105	3,130	3,055	3,055	-30	-0.97	33,600	-
[4534]	25/10/21	3,095	3,110	3,070	3,085	-5	-0.16	26,200	-
[4534]	25/10/20	3,085	3,090	3,060	3,090	+40	+1.31	10,700	-
[4534]	25/10/17	3,055	3,070	3,045	3,050	-30	-0.97	12,700	-
[4534]	25/10/16	3,055	3,085	3,050	3,080	+25	+0.82	15,500	-
[4534]	25/10/15	3,065	3,090	3,030	3,055	+20	+0.66	27,600	-
[4534]	25/10/14	3,050	3,060	3,005	3,035	-20	-0.65	29,100	-
[4534]	25/10/10	3,080	3,095	3,055	3,055	-70	-2.24	25,100	-
[4534]	25/10/09	3,100	3,135	3,100	3,125	+15	+0.48	24,200	-
[4534]	25/10/08	3,130	3,175	3,110	3,110	-35	-1.11	19,300	-
[4534]	25/10/07	3,130	3,165	3,130	3,145	-15	-0.47	20,600	-
[4534]	25/10/06	3,200	3,200	3,135	3,160	+20	+0.64	32,900	-
[4534]	25/10/03	3,090	3,160	3,090	3,140	+35	+1.13	20,100	-
[4534]	25/10/02	3,080	3,130	3,060	3,105	+25	+0.81	31,900	-
[4534]	25/10/01	3,130	3,175	3,080	3,080	-95	-2.99	41,100	-
[4534]	25/09/30	3,195	3,205	3,155	3,175	-25	-0.78	33,600	-
[4534]	25/09/29	3,260	3,300	3,190	3,200	-100	-3.03	32,300	-
[4534]	25/09/26	3,260	3,320	3,250	3,300	+45	+1.38	55,500	-
[4534]	25/09/25	3,295	3,295	3,235	3,255	-45	-1.36	26,600	-
[4534]	25/09/24	3,380	3,380	3,280	3,300	+60	+1.85	67,300	-
[4534]	25/09/22	3,250	3,260	3,225	3,240	-15	-0.46	18,200	-
[4534]	25/09/19	3,250	3,260	3,220	3,255	+40	+1.24	42,400	-
[4534]	25/09/18	3,220	3,235	3,185	3,215	+10	+0.31	14,100	-
[4534]	25/09/17	3,250	3,250	3,190	3,205	-45	-1.38	16,900	-
[4534]	25/09/16	3,210	3,255	3,195	3,250	+40	+1.25	17,600	-
[4534]	25/09/12	3,235	3,255	3,210	3,210	-15	-0.47	31,700	-
[4534]	25/09/11	3,240	3,255	3,205	3,225	-15	-0.46	13,800	-
[4534]	25/09/10	3,260	3,280	3,240	3,240	-20	-0.61	19,900	-
[4534]	25/09/09	3,290	3,310	3,250	3,260	-30	-0.91	20,900	-
[4534]	25/09/08	3,265	3,290	3,250	3,290	+55	+1.70	19,800	-
[4534]	25/09/05	3,200	3,250	3,185	3,235	+20	+0.62	20,600	-