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
[4776]	26/10/29	3,025	3,025	2,934	2,996	-59.0	-1.93	350,700	134,998,188,032
[4776]	26/10/28	3,080	3,130	3,050	3,055	-60.0	-1.93	170,400	137,656,696,832
[4776]	26/10/27	3,110	3,185	3,070	3,115	-35.0	-1.11	201,500	140,360,269,824
[4776]	26/10/26	3,200	3,230	3,130	3,150	-85.0	-2.63	205,100	141,937,344,512
[4776]	26/10/23	3,305	3,320	3,190	3,235	-20.0	-0.61	249,800	145,767,399,424
[4776]	26/10/22	3,265	3,355	3,245	3,255	+45.0	+1.40	237,500	146,668,601,344
[4776]	26/10/21	3,250	3,265	3,185	3,210	-5.0	-0.16	158,100	144,640,917,504
[4776]	26/10/20	3,270	3,280	3,170	3,215	-40.0	-1.23	139,900	144,866,213,888
[4776]	26/10/19	3,280	3,295	3,225	3,255	-55.0	-1.66	191,700	146,668,601,344
[4776]	26/10/16	3,250	3,390	3,250	3,310	+125.0	+3.92	350,600	149,146,861,568
[4776]	26/10/15	3,110	3,185	3,100	3,185	+50.0	+1.59	216,100	143,514,435,584
[4776]	26/10/14	3,150	3,160	3,080	3,135	+10.0	+0.32	251,700	141,261,455,360
[4776]	26/10/13	3,125	3,140	3,090	3,125	+30.0	+0.97	180,300	140,810,862,592
[4776]	26/10/09	2,970	3,105	2,952	3,095	+123.0	+4.14	289,500	139,459,084,288
[4776]	26/10/08	2,995	3,005	2,962	2,972	-24.0	-0.80	143,700	133,916,762,112
[4776]	26/10/07	2,950	3,025	2,944	2,996	+36.0	+1.22	183,400	134,998,188,032
[4776]	26/10/06	2,985	3,020	2,952	2,960	+12.0	+0.41	181,500	133,376,049,152
[4776]	26/10/05	2,936	2,970	2,910	2,948	-19.0	-0.64	146,500	132,835,336,192
[4776]	26/10/02	2,997	3,005	2,932	2,967	-25.0	-0.84	138,500	133,691,465,728
[4776]	26/10/01	2,997	3,040	2,974	2,992	+25.0	+0.84	194,500	134,817,955,840
[4776]	26/09/30	2,995	2,995	2,930	2,967	-28.0	-0.93	174,200	133,691,465,728
[4776]	26/09/29	3,015	3,035	2,980	2,995	-35.0	-1.16	124,300	134,953,132,032
[4776]	26/09/28	3,025	3,035	3,005	3,030	+15.0	+0.50	121,700	136,530,214,912
[4776]	26/09/25	3,030	3,055	3,000	3,015	-85.0	-2.74	189,600	135,854,317,568
[4776]	26/09/24	3,015	3,150	3,010	3,100	+15.0	+0.49	215,300	139,684,380,672
[4776]	26/09/18	3,090	3,120	3,010	3,085	+45.0	+1.48	287,400	139,008,491,520
[4776]	26/09/17	3,020	3,070	3,020	3,040	+15.0	+0.50	125,400	136,980,807,680
[4776]	26/09/16	3,060	3,060	3,000	3,025	-45.0	-1.47	175,400	136,304,918,528
[4776]	26/09/15	3,140	3,150	3,030	3,070	0	+0.00	194,400	138,332,585,984
[4776]	26/09/14	2,936	3,090	2,929	3,070	+134.0	+4.56	216,100	138,332,585,984
[4776]	26/09/11	2,930	2,965	2,905	2,936	-44.0	-1.48	133,100	132,294,623,232
[4776]	26/09/10	2,864	2,981	2,859	2,980	+93.0	+3.22	173,300	134,277,234,688
[4776]	26/09/09	2,930	2,972	2,880	2,887	-113.0	-3.77	203,500	130,086,707,200
[4776]	26/09/08	2,970	3,025	2,916	3,000	+10.0	+0.33	238,400	135,178,428,416
[4776]	26/09/07	3,030	3,060	2,984	2,990	-150.0	-4.78	282,600	134,727,835,648
[4776]	26/09/04	3,075	3,150	3,055	3,140	+135.0	+4.49	201,000	141,486,751,744
[4776]	26/09/03	3,025	3,045	2,980	3,005	-30.0	-0.99	160,000	135,403,724,800
[4776]	26/09/02	3,135	3,155	3,030	3,035	-130.0	-4.11	245,600	136,755,511,296
[4776]	26/09/01	3,275	3,295	3,145	3,165	-95.0	-2.91	231,100	142,613,233,664
[4776]	26/08/31	3,340	3,350	3,250	3,260	-85.0	-2.54	350,600	146,893,897,728
[4776]	26/08/28	3,175	3,375	3,170	3,345	+235.0	+7.56	858,700	150,723,952,640
[4776]	26/08/27	2,930	3,130	2,922	3,110	+197.0	+6.76	400,800	140,134,973,440
[4776]	26/08/26	3,010	3,020	2,899	2,913	-107.0	-3.54	363,600	131,258,253,312
[4776]	26/08/25	3,145	3,145	3,010	3,020	-70.0	-2.27	194,600	136,079,613,952
[4776]	26/08/24	3,130	3,185	3,075	3,090	0	+0.00	206,400	139,233,787,904
[4776]	26/08/21	3,050	3,120	3,045	3,090	+15.0	+0.49	216,900	140,173,541,376
[4776]	26/08/20	3,020	3,090	2,985	3,075	+152.0	+5.20	377,900	139,493,081,088
[4776]	26/08/19	2,997	3,000	2,860	2,923	-56.0	-1.88	238,800	132,597,817,344
[4776]	26/08/18	2,934	2,997	2,934	2,979	+60.0	+2.06	305,600	135,138,172,928
[4776]	26/08/17	2,962	2,979	2,903	2,919	-26.0	-0.88	257,200	132,416,356,352
[4776]	26/08/14	2,776	2,970	2,701	2,945	+165.0	+5.94	746,900	133,595,815,936
[4776]	26/08/13	2,785	2,800	2,741	2,780	-31.0	-1.10	322,400	126,110,818,304
[4776]	26/08/12	2,800	2,820	2,772	2,811	+61.0	+2.22	226,600	127,517,089,792
[4776]	26/08/10	2,780	2,805	2,750	2,750	-1.0	-0.04	218,200	124,749,914,112
[4776]	26/08/07	2,711	2,777	2,695	2,751	+52.0	+1.93	203,300	124,795,273,216
[4776]	26/08/06	2,724	2,745	2,664	2,699	-30.0	-1.10	163,000	122,436,370,432
[4776]	26/08/05	2,690	2,735	2,685	2,729	+52.0	+1.94	169,700	123,797,274,624
[4776]	26/08/04	2,745	2,745	2,663	2,677	+24.0	+0.90	169,200	121,438,371,840
[4776]	26/08/03	2,710	2,722	2,613	2,653	-42.0	-1.56	276,800	120,349,638,656
[4776]	26/07/31	2,695	2,725	2,660	2,695	-54.0	-1.96	215,100	122,254,909,440
[4776]	26/07/30	2,897	2,922	2,733	2,749	-82.0	-2.90	356,900	124,704,546,816
[4776]	26/07/29	2,700	2,858	2,660	2,831	+172.0	+6.47	843,000	128,424,361,984
[4776]	26/07/28	2,655	2,690	2,613	2,659	+34.0	+1.30	427,900	120,621,826,048
[4776]	26/07/27	2,530	2,626	2,516	2,625	+140.0	+5.63	312,300	119,079,460,864
[4776]	26/07/24	2,461	2,500	2,431	2,485	+12.0	+0.49	231,100	112,728,555,520
[4776]	26/07/23	2,496	2,503	2,440	2,473	-59.0	-2.33	290,400	112,184,188,928
[4776]	26/07/22	2,560	2,569	2,518	2,532	-78.0	-2.99	229,900	114,860,646,400
[4776]	26/07/21	2,613	2,642	2,606	2,610	+44.0	+1.71	228,200	118,399,008,768
[4776]	26/07/17	2,610	2,645	2,539	2,566	-44	-1.69	211,700	-
[4776]	26/07/16	2,573	2,644	2,571	2,610	+47	+1.83	305,700	-
[4776]	26/07/15	2,561	2,578	2,514	2,563	-27	-1.04	230,500	-
[4776]	26/07/14	2,600	2,646	2,580	2,590	+19	+0.74	212,600	-
[4776]	26/07/13	2,602	2,626	2,548	2,571	-31	-1.19	249,500	-
[4776]	26/07/10	2,623	2,654	2,586	2,602	-21	-0.80	276,200	-
[4776]	26/07/09	2,590	2,636	2,490	2,623	0	0.00	337,500	-
[4776]	26/07/08	2,631	2,645	2,565	2,623	+10	+0.38	327,200	-
[4776]	26/07/07	2,599	2,639	2,569	2,613	+33	+1.28	336,100	-
[4776]	26/07/06	2,498	2,580	2,490	2,580	+47	+1.86	367,200	-
[4776]	26/07/03	2,531	2,568	2,484	2,533	+59	+2.38	438,100	-
[4776]	26/07/02	2,386	2,490	2,373	2,474	+188	+8.22	651,100	-
[4776]	26/07/01	2,238	2,310	2,231	2,286	+27	+1.20	263,500	-
[4776]	26/06/30	2,331	2,348	2,253	2,259	-67	-2.88	375,600	-
[4776]	26/06/29	2,275	2,356	2,265	2,326	+190	+8.90	630,200	-
[4776]	26/06/26	2,141	2,145	2,106	2,136	-29	-1.34	413,600	-
[4776]	26/06/25	2,229	2,229	2,151	2,165	-72	-3.22	482,000	-
[4776]	26/06/24	2,244	2,262	2,181	2,237	+15	+0.68	485,200	-
[4776]	26/06/23	2,277	2,286	2,212	2,222	-73	-3.18	520,000	-
[4776]	26/06/22	2,304	2,350	2,280	2,295	-22	-0.95	267,700	-
[4776]	26/06/19	2,376	2,390	2,307	2,317	-62	-2.61	340,500	-
[4776]	26/06/18	2,301	2,386	2,301	2,379	+80	+3.48	311,500	-
[4776]	26/06/17	2,321	2,340	2,266	2,299	+2	+0.09	294,200	-
[4776]	26/06/16	2,344	2,353	2,285	2,297	-62	-2.63	327,000	-
[4776]	26/06/15	2,315	2,359	2,306	2,359	+66	+2.88	274,800	-
[4776]	26/06/12	2,297	2,317	2,235	2,293	-29	-1.25	615,300	-
[4776]	26/06/11	2,389	2,400	2,274	2,322	-17	-0.73	393,900	-
[4776]	26/06/10	2,355	2,372	2,309	2,339	+12	+0.52	282,700	-
[4776]	26/06/09	2,378	2,398	2,314	2,327	-41	-1.73	344,200	-
[4776]	26/06/08	2,430	2,470	2,361	2,368	-94	-3.82	360,900	-
[4776]	26/06/05	2,436	2,477	2,425	2,462	+62	+2.58	404,600	-
[4776]	26/06/04	2,420	2,439	2,385	2,400	-69	-2.79	486,700	-
[4776]	26/06/03	2,557	2,570	2,468	2,469	-188	-7.08	756,200	-
[4776]	26/06/02	2,650	2,670	2,572	2,657	+60	+2.31	746,600	-
[4776]	26/06/01	2,648	2,692	2,590	2,597	+58	+2.28	574,700	-
[4776]	26/05/29	2,552	2,642	2,537	2,539	+24	+0.95	586,400	-
[4776]	26/05/28	2,575	2,606	2,506	2,515	-44	-1.72	336,200	-
[4776]	26/05/27	2,570	2,586	2,523	2,559	-26	-1.01	332,500	-
[4776]	26/05/26	2,579	2,609	2,562	2,585	-2	-0.08	343,200	-
[4776]	26/05/25	2,550	2,601	2,500	2,587	+74	+2.94	617,500	-
[4776]	26/05/22	2,489	2,525	2,474	2,513	+18.0	+0.72	427,400	-
[4776]	26/05/21	2,501	2,563	2,469	2,495	+43.0	+1.75	727,700	-
[4776]	26/05/20	2,490	2,502	2,416	2,452	+3.0	+0.12	614,500	-
[4776]	26/05/19	2,383	2,458	2,372	2,449	+84.0	+3.55	697,500	-
[4776]	26/05/18	2,407	2,434	2,320	2,365	-27.0	-1.13	774,600	-
[4776]	26/05/15	2,274	2,396	2,265	2,392	+268.0	+12.62	1,779,700	-
[4776]	26/05/14	2,159	2,163	2,086	2,124	-73.0	-3.32	996,400	-
[4776]	26/05/13	2,157	2,197	2,126	2,197	+61.0	+2.86	555,900	-
[4776]	26/05/12	2,160	2,166	2,115	2,136	-42.0	-1.93	540,800	-
[4776]	26/05/11	2,189	2,190	2,150	2,178	-7.0	-0.32	621,600	-
[4776]	26/05/08	2,171	2,199	2,108	2,185	+64.0	+3.02	721,200	-
[4776]	26/05/07	2,053	2,121	2,047	2,121	+39.0	+1.87	741,200	-
[4776]	26/05/01	2,082	2,120	2,076	2,082	+4.0	+0.19	348,000	-
[4776]	26/04/30	2,090	2,106	2,050	2,078	-38.0	-1.80	1,118,600	-
[4776]	26/04/28	2,101	2,130	2,099	2,116	+3.0	+0.14	598,300	-
[4776]	26/04/27	2,119	2,138	2,098	2,113	-3	-0.14	372,700	-
[4776]	26/04/24	2,100	2,133	2,095	2,116	0	0.00	400,100	-
[4776]	26/04/23	2,139	2,144	2,086	2,116	-42	-1.95	646,200	-
[4776]	26/04/22	2,165	2,175	2,136	2,158	+25	+1.17	300,800	-
[4776]	26/04/21	2,204	2,210	2,133	2,133	-47	-2.16	539,700	-
[4776]	26/04/20	2,264	2,268	2,177	2,180	-102	-4.47	569,400	-
[4776]	26/04/17	2,226	2,337	2,226	2,282	+95	+4.34	1,129,300	-
[4776]	26/04/16	2,240	2,274	2,185	2,187	+74	+3.50	782,200	-
[4776]	26/04/15	2,064	2,122	2,064	2,113	+72	+3.53	689,800	-
[4776]	26/04/14	2,039	2,072	2,014	2,041	+76	+3.87	652,800	-
[4776]	26/04/13	1,963	1,989	1,948	1,965	-12	-0.61	478,500	-
[4776]	26/04/10	2,000	2,018	1,965	1,977	-61	-2.99	779,500	-
[4776]	26/04/09	2,083	2,083	2,034	2,038	-75	-3.55	522,800	-
[4776]	26/04/08	2,103	2,121	2,082	2,113	+30	+1.44	374,000	-
[4776]	26/04/07	2,072	2,118	2,069	2,083	+30	+1.46	375,000	-
[4776]	26/04/06	2,043	2,067	2,033	2,053	+20	+0.98	326,800	-
[4776]	26/04/03	2,061	2,087	2,033	2,033	-4	-0.20	325,300	-
[4776]	26/04/02	2,068	2,090	2,026	2,037	-50	-2.40	483,700	-
[4776]	26/04/01	2,090	2,100	2,073	2,087	+20	+0.97	381,400	-
[4776]	26/03/31	2,094	2,108	2,065	2,067	+23	+1.13	550,700	-
[4776]	26/03/30	2,060	2,062	2,012	2,044	-54	-2.57	536,700	-
[4776]	26/03/27	2,055	2,102	2,053	2,098	+50	+2.44	439,400	-
[4776]	26/03/26	2,053	2,074	2,032	2,048	-17	-0.82	381,200	-
[4776]	26/03/25	2,019	2,079	2,012	2,065	+21	+1.03	597,700	-
[4776]	26/03/24	2,032	2,056	2,000	2,044	+52	+2.61	693,300	-
[4776]	26/03/23	2,050	2,052	1,990	1,992	-90	-4.32	829,700	-
[4776]	26/03/19	2,099	2,124	2,074	2,082	-70	-3.25	610,800	-
[4776]	26/03/18	2,128	2,155	2,117	2,152	+32	+1.51	391,600	-
[4776]	26/03/17	2,137	2,154	2,112	2,120	-17	-0.80	362,900	-
[4776]	26/03/16	2,138	2,186	2,130	2,137	-13	-0.60	456,500	-
[4776]	26/03/13	2,174	2,200	2,147	2,150	-17	-0.78	493,100	-
[4776]	26/03/12	2,210	2,211	2,144	2,167	-61	-2.74	643,400	-
[4776]	26/03/11	2,248	2,267	2,214	2,228	-57	-2.49	759,400	-
[4776]	26/03/10	2,350	2,358	2,257	2,285	-91	-3.83	958,000	-
[4776]	26/03/09	2,280	2,376	2,270	2,376	+32	+1.37	1,050,200	-
[4776]	26/03/06	2,215	2,366	2,215	2,344	+179	+8.27	1,458,800	-
[4776]	26/03/05	2,170	2,208	2,154	2,165	+22	+1.03	429,800	-
[4776]	26/03/04	2,144	2,168	2,110	2,143	+16	+0.75	894,600	-
[4776]	26/03/03	2,190	2,192	2,127	2,127	-64	-2.92	486,100	-
[4776]	26/03/02	2,209	2,229	2,171	2,191	-41	-1.84	616,100	-
[4776]	26/02/27	2,260	2,299	2,221	2,232	+22	+1.00	982,400	-
[4776]	26/02/26	2,120	2,271	2,120	2,210	+104	+4.94	1,102,600	-
[4776]	26/02/25	2,096	2,124	2,075	2,106	+60	+2.93	762,400	-
[4776]	26/02/24	2,069	2,098	2,024	2,046	-118	-5.45	984,700	-
[4776]	26/02/20	2,212	2,217	2,141	2,164	-46	-2.08	571,700	-
[4776]	26/02/19	2,246	2,259	2,193	2,210	-2	-0.09	552,000	-
[4776]	26/02/18	2,164	2,240	2,155	2,212	+39	+1.79	674,100	-
[4776]	26/02/17	2,206	2,214	2,153	2,173	-35	-1.59	677,900	-
[4776]	26/02/16	2,167	2,217	2,152	2,208	+91	+4.30	1,030,800	-
[4776]	26/02/13	2,114	2,153	2,069	2,117	-94	-4.25	1,952,800	-
[4776]	26/02/12	2,201	2,213	2,157	2,211	-19	-0.85	1,140,600	-
[4776]	26/02/10	2,180	2,264	2,173	2,230	+100	+4.69	916,400	-
[4776]	26/02/09	2,140	2,157	2,113	2,130	+17	+0.80	723,000	-
[4776]	26/02/06	2,138	2,146	2,079	2,113	-84	-3.82	719,100	-
[4776]	26/02/05	2,161	2,237	2,140	2,197	+59	+2.76	943,100	-
[4776]	26/02/04	2,220	2,240	2,115	2,138	-175	-7.57	1,672,000	-
[4776]	26/02/03	2,366	2,369	2,313	2,313	-40	-1.70	543,500	-
[4776]	26/02/02	2,373	2,405	2,353	2,353	-31	-1.30	518,400	-
[4776]	26/01/30	2,374	2,420	2,361	2,384	-17	-0.71	567,700	-
[4776]	26/01/29	2,435	2,436	2,382	2,401	-69	-2.79	571,300	-
[4776]	26/01/28	2,499	2,509	2,451	2,470	-33	-1.32	587,400	-
[4776]	26/01/27	2,520	2,574	2,498	2,503	-20	-0.79	617,500	-
[4776]	26/01/26	2,520	2,542	2,491	2,523	-19	-0.75	602,200	-
[4776]	26/01/23	2,531	2,586	2,521	2,542	+48	+1.92	604,800	-
[4776]	26/01/22	2,522	2,525	2,470	2,494	-34	-1.34	688,800	-
[4776]	26/01/21	2,540	2,549	2,506	2,528	-35	-1.37	427,300	-
[4776]	26/01/20	2,572	2,606	2,561	2,563	-25	-0.97	342,000	-
[4776]	26/01/19	2,600	2,614	2,572	2,588	-14	-0.54	530,500	-
[4776]	26/01/16	2,695	2,723	2,596	2,602	-96	-3.56	919,000	-
[4776]	26/01/15	2,678	2,713	2,664	2,698	+18	+0.67	472,700	-
[4776]	26/01/14	2,684	2,727	2,678	2,680	-33	-1.22	423,100	-
[4776]	26/01/13	2,734	2,742	2,686	2,713	-17	-0.62	491,900	-
[4776]	26/01/09	2,740	2,762	2,716	2,730	-10	-0.36	381,500	-
[4776]	26/01/08	2,696	2,748	2,676	2,740	+47	+1.75	543,200	-
[4776]	26/01/07	2,710	2,734	2,685	2,693	-41	-1.50	600,800	-
[4776]	26/01/06	2,745	2,747	2,710	2,734	+9	+0.33	492,900	-
[4776]	26/01/05	2,780	2,805	2,700	2,725	-90	-3.20	738,400	-
[4776]	25/12/30	2,864	2,866	2,813	2,815	-46	-1.61	452,900	-
[4776]	25/12/29	2,895	2,895	2,838	2,861	-48	-1.65	359,900	-
[4776]	25/12/26	2,923	2,956	2,900	2,909	-20	-0.68	366,800	-
[4776]	25/12/25	2,929	2,943	2,896	2,929	-1	-0.03	284,600	-
[4776]	25/12/24	2,932	2,974	2,927	2,930	+6	+0.21	393,400	-
[4776]	25/12/23	2,880	2,927	2,870	2,924	+56	+1.95	441,500	-
[4776]	25/12/22	2,980	3,015	2,854	2,868	-94	-3.17	583,000	-
[4776]	25/12/19	2,919	3,025	2,905	2,962	+106	+3.71	898,300	-
[4776]	25/12/18	2,846	2,895	2,815	2,856	+49	+1.75	360,900	-
[4776]	25/12/17	2,802	2,819	2,760	2,807	+17	+0.61	283,500	-
[4776]	25/12/16	2,861	2,871	2,788	2,790	-97	-3.36	376,500	-
[4776]	25/12/15	2,870	2,926	2,867	2,887	+22	+0.77	301,900	-
[4776]	25/12/12	2,852	2,877	2,835	2,865	+14	+0.49	373,400	-
[4776]	25/12/11	2,919	2,928	2,815	2,851	-89	-3.03	663,900	-
[4776]	25/12/10	3,000	3,020	2,940	2,940	-60	-2.00	449,600	-
[4776]	25/12/09	3,055	3,060	2,993	3,000	-70	-2.28	363,600	-
[4776]	25/12/08	3,040	3,115	3,030	3,070	+60	+1.99	256,700	-
[4776]	25/12/05	3,070	3,075	3,005	3,010	-70	-2.27	289,600	-
[4776]	25/12/04	3,040	3,085	3,010	3,080	+65	+2.16	295,300	-
[4776]	25/12/03	3,080	3,095	3,015	3,015	-80	-2.58	253,700	-
[4776]	25/12/02	3,165	3,175	3,090	3,095	-60	-1.90	290,400	-
[4776]	25/12/01	3,280	3,295	3,150	3,155	-135	-4.10	369,300	-
[4776]	25/11/28	3,390	3,410	3,275	3,290	-115	-3.38	410,200	-
[4776]	25/11/27	3,300	3,405	3,300	3,405	+110	+3.34	364,200	-
[4776]	25/11/26	3,245	3,310	3,240	3,295	+75	+2.33	199,300	-
[4776]	25/11/25	3,335	3,335	3,195	3,220	-110	-3.30	562,800	-
[4776]	25/11/21	3,100	3,345	3,100	3,330	+255	+8.29	626,800	-
[4776]	25/11/20	3,080	3,100	3,030	3,075	+15	+0.49	385,500	-
[4776]	25/11/19	3,055	3,100	2,967	3,060	-10	-0.33	399,200	-
[4776]	25/11/18	3,075	3,140	3,055	3,070	-130	-4.06	391,200	-
[4776]	25/11/17	3,185	3,215	3,090	3,200	+125	+4.07	466,100	-
[4776]	25/11/14	3,175	3,195	3,050	3,075	+40	+1.32	876,500	-
[4776]	25/11/13	3,140	3,140	3,000	3,035	-85	-2.72	616,500	-
[4776]	25/11/12	3,050	3,130	3,040	3,120	+85	+2.80	295,500	-
[4776]	25/11/11	3,050	3,085	3,020	3,035	+10	+0.33	152,900	-
[4776]	25/11/10	3,015	3,045	2,991	3,025	+26	+0.87	165,300	-
[4776]	25/11/07	2,952	3,010	2,950	2,999	+39	+1.32	175,300	-
[4776]	25/11/06	3,015	3,020	2,960	2,960	-55	-1.82	247,500	-
[4776]	25/11/05	3,035	3,040	2,919	3,015	-30	-0.99	279,200	-
[4776]	25/11/04	3,035	3,055	3,000	3,045	-30	-0.98	208,700	-
[4776]	25/10/31	3,040	3,090	3,020	3,075	+70	+2.33	188,800	-
[4776]	25/10/30	2,999	3,035	2,997	3,005	+6	+0.20	178,500	-
[4776]	25/10/29	3,050	3,050	2,992	2,999	-51	-1.67	195,200	-
[4776]	25/10/28	3,150	3,150	3,050	3,050	-125	-3.94	224,400	-
[4776]	25/10/27	3,155	3,185	3,130	3,175	+10	+0.32	218,500	-
[4776]	25/10/24	3,225	3,275	3,160	3,165	-5	-0.16	276,700	-
[4776]	25/10/23	3,200	3,240	3,170	3,170	-60	-1.86	164,900	-
[4776]	25/10/22	3,225	3,265	3,205	3,230	+25	+0.78	323,000	-
[4776]	25/10/21	3,155	3,220	3,105	3,205	+55	+1.75	344,600	-
[4776]	25/10/20	3,035	3,165	3,035	3,150	+154	+5.14	261,700	-
[4776]	25/10/17	3,035	3,045	2,976	2,996	-64	-2.09	226,900	-
[4776]	25/10/16	3,120	3,135	3,060	3,060	-20	-0.65	131,700	-
[4776]	25/10/15	3,100	3,110	3,070	3,080	-5	-0.16	173,800	-
[4776]	25/10/14	3,100	3,135	3,070	3,085	-60	-1.91	277,300	-
[4776]	25/10/10	3,185	3,190	3,120	3,145	-70	-2.18	271,100	-
[4776]	25/10/09	3,180	3,225	3,175	3,215	+35	+1.10	209,900	-
[4776]	25/10/08	3,250	3,290	3,170	3,180	-70	-2.15	239,900	-
[4776]	25/10/07	3,250	3,265	3,180	3,250	+20	+0.62	252,400	-
[4776]	25/10/06	3,235	3,245	3,190	3,230	+55	+1.73	223,300	-
[4776]	25/10/03	3,190	3,250	3,170	3,175	-15	-0.47	245,800	-
[4776]	25/10/02	3,250	3,265	3,175	3,190	-75	-2.30	219,000	-
[4776]	25/10/01	3,350	3,385	3,250	3,265	-145	-4.25	275,600	-
[4776]	25/09/30	3,400	3,425	3,350	3,410	-15	-0.44	181,100	-
[4776]	25/09/29	3,485	3,500	3,405	3,425	-35	-1.01	180,400	-
[4776]	25/09/26	3,490	3,515	3,440	3,460	-30	-0.86	240,600	-
[4776]	25/09/25	3,500	3,530	3,435	3,490	-30	-0.85	237,300	-
[4776]	25/09/24	3,580	3,620	3,505	3,520	+80	+2.33	395,000	-
[4776]	25/09/22	3,470	3,495	3,440	3,440	-5	-0.15	177,800	-
[4776]	25/09/19	3,460	3,470	3,385	3,445	+30	+0.88	260,600	-
[4776]	25/09/18	3,400	3,430	3,390	3,415	+10	+0.29	188,300	-
[4776]	25/09/17	3,450	3,475	3,385	3,405	-50	-1.45	276,900	-
[4776]	25/09/16	3,550	3,550	3,425	3,455	-95	-2.68	365,900	-
[4776]	25/09/12	3,620	3,650	3,530	3,550	-110	-3.01	310,300	-
[4776]	25/09/11	3,715	3,735	3,635	3,660	-50	-1.35	201,900	-
[4776]	25/09/10	3,640	3,745	3,630	3,710	+100	+2.77	203,400	-
[4776]	25/09/09	3,630	3,685	3,600	3,610	0	0.00	177,500	-
[4776]	25/09/08	3,630	3,640	3,570	3,610	+50	+1.40	187,400	-
[4776]	25/09/05	3,570	3,570	3,515	3,560	-15	-0.42	193,600	-