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
[7296]	26/10/29	4,095	4,100	3,980	4,010	-45.0	-1.11	216,600	190,261,444,608
[7296]	26/10/28	4,120	4,125	4,040	4,055	-35.0	-0.86	98,400	192,396,541,952
[7296]	26/10/27	4,100	4,110	4,065	4,090	-10.0	-0.24	79,800	194,057,175,040
[7296]	26/10/26	4,100	4,140	4,095	4,100	-40.0	-0.97	70,400	194,531,655,680
[7296]	26/10/23	4,160	4,185	4,085	4,140	-5.0	-0.12	144,400	196,429,512,704
[7296]	26/10/22	4,180	4,195	4,140	4,145	-30.0	-0.72	118,800	196,666,753,024
[7296]	26/10/21	4,230	4,230	4,130	4,175	-25.0	-0.60	125,000	198,090,162,176
[7296]	26/10/20	4,225	4,260	4,170	4,200	-25.0	-0.59	72,300	199,276,331,008
[7296]	26/10/19	4,265	4,270	4,205	4,225	-70.0	-1.63	86,000	200,462,499,840
[7296]	26/10/16	4,255	4,295	4,230	4,295	+85.0	+2.02	107,300	203,783,766,016
[7296]	26/10/15	4,205	4,290	4,165	4,210	-15.0	-0.36	419,900	199,750,795,264
[7296]	26/10/14	4,220	4,280	4,195	4,225	+35.0	+0.84	150,500	200,462,499,840
[7296]	26/10/13	4,180	4,215	4,140	4,190	+55.0	+1.33	89,500	198,801,850,368
[7296]	26/10/09	4,095	4,140	4,075	4,135	+50.0	+1.22	101,500	196,192,288,768
[7296]	26/10/08	4,145	4,150	4,080	4,085	-35.0	-0.85	101,700	193,819,951,104
[7296]	26/10/07	4,085	4,150	4,085	4,120	+35.0	+0.86	108,300	195,480,584,192
[7296]	26/10/06	4,060	4,095	4,040	4,085	+40.0	+0.99	61,100	193,819,951,104
[7296]	26/10/05	4,050	4,070	4,030	4,045	+25.0	+0.62	76,500	191,922,077,696
[7296]	26/10/02	4,070	4,075	4,010	4,020	-80.0	-1.95	100,100	190,735,908,864
[7296]	26/10/01	4,070	4,105	4,030	4,100	+5.0	+0.12	137,800	194,531,655,680
[7296]	26/09/30	4,100	4,140	4,060	4,095	-10.0	-0.24	122,800	194,294,415,360
[7296]	26/09/29	4,095	4,140	4,075	4,105	-115.0	-2.73	198,600	194,768,879,616
[7296]	26/09/28	4,265	4,280	4,220	4,220	-30.0	-0.71	204,700	200,225,259,520
[7296]	26/09/25	4,250	4,265	4,235	4,250	+15.0	+0.35	99,900	201,648,668,672
[7296]	26/09/24	4,235	4,270	4,220	4,235	+35.0	+0.83	111,100	200,936,964,096
[7296]	26/09/18	4,245	4,245	4,180	4,200	-10.0	-0.24	158,100	199,276,331,008
[7296]	26/09/17	4,195	4,215	4,170	4,210	+30.0	+0.72	106,500	199,750,795,264
[7296]	26/09/16	4,175	4,200	4,160	4,180	+25.0	+0.60	84,400	198,327,386,112
[7296]	26/09/15	4,140	4,170	4,115	4,155	+15.0	+0.36	92,900	197,141,217,280
[7296]	26/09/14	4,095	4,145	4,070	4,140	+35.0	+0.85	140,600	196,429,512,704
[7296]	26/09/11	4,000	4,115	4,000	4,105	+40.0	+0.98	153,800	194,768,879,616
[7296]	26/09/10	4,050	4,090	4,005	4,065	+20.0	+0.49	151,600	192,871,006,208
[7296]	26/09/09	3,995	4,065	3,975	4,045	+75.0	+1.89	145,700	191,922,077,696
[7296]	26/09/08	4,130	4,130	3,970	3,970	-190.0	-4.57	134,800	188,364,210,176
[7296]	26/09/07	4,200	4,210	4,140	4,160	-15.0	-0.36	129,900	197,379,112,960
[7296]	26/09/04	4,215	4,240	4,145	4,175	-70.0	-1.65	171,800	198,090,817,536
[7296]	26/09/03	4,250	4,290	4,245	4,245	-5.0	-0.12	96,300	201,412,100,096
[7296]	26/09/02	4,290	4,330	4,205	4,250	+20.0	+0.47	250,600	201,649,340,416
[7296]	26/09/01	4,180	4,230	4,180	4,230	+50.0	+1.20	100,400	200,700,411,904
[7296]	26/08/31	4,180	4,215	4,165	4,180	+5.0	+0.12	155,000	198,328,057,856
[7296]	26/08/28	4,125	4,190	4,100	4,175	+40.0	+0.97	89,200	198,090,817,536
[7296]	26/08/27	4,150	4,160	4,120	4,135	+15.0	+0.36	107,400	196,192,944,128
[7296]	26/08/26	4,155	4,200	4,120	4,120	-45.0	-1.08	81,900	195,481,239,552
[7296]	26/08/25	4,180	4,190	4,140	4,165	+5.0	+0.12	83,900	197,616,353,280
[7296]	26/08/24	4,200	4,200	4,155	4,160	-10.0	-0.24	73,600	197,379,112,960
[7296]	26/08/21	4,170	4,195	4,130	4,170	0	+0.00	81,200	197,853,593,600
[7296]	26/08/20	4,125	4,195	4,110	4,170	+85.0	+2.08	243,600	197,853,593,600
[7296]	26/08/19	4,200	4,200	4,060	4,085	-95.0	-2.27	99,000	193,820,606,464
[7296]	26/08/18	4,140	4,190	4,130	4,180	-5.0	-0.12	195,400	198,328,057,856
[7296]	26/08/17	4,160	4,200	4,155	4,185	+35.0	+0.84	152,000	198,565,298,176
[7296]	26/08/14	4,070	4,150	4,050	4,150	+35.0	+0.85	154,000	196,904,648,704
[7296]	26/08/13	4,110	4,180	4,095	4,115	+15.0	+0.37	191,200	195,244,015,616
[7296]	26/08/12	4,210	4,210	4,080	4,100	-110.0	-2.61	173,500	194,532,311,040
[7296]	26/08/10	4,195	4,250	4,170	4,210	+55.0	+1.32	130,000	203,909,201,920
[7296]	26/08/07	4,060	4,175	4,025	4,155	+100.0	+2.47	327,000	201,245,294,592
[7296]	26/08/06	4,050	4,120	4,015	4,055	-40.0	-0.98	171,800	196,401,856,512
[7296]	26/08/05	3,900	4,135	3,895	4,095	+295.0	+7.76	302,800	198,339,231,744
[7296]	26/08/04	3,675	3,920	3,620	3,800	+100.0	+2.70	306,600	184,051,056,640
[7296]	26/08/03	3,715	3,750	3,625	3,700	-40.0	-1.07	136,800	179,207,602,176
[7296]	26/07/31	3,795	3,795	3,725	3,740	-30.0	-0.80	91,200	181,144,977,408
[7296]	26/07/30	3,780	3,790	3,720	3,770	-25.0	-0.66	118,200	182,598,025,216
[7296]	26/07/29	3,720	3,810	3,700	3,795	+105.0	+2.85	220,300	183,808,884,736
[7296]	26/07/28	3,680	3,695	3,655	3,690	+5.0	+0.14	103,300	178,723,258,368
[7296]	26/07/27	3,590	3,685	3,575	3,685	+145.0	+4.10	100,700	178,481,086,464
[7296]	26/07/24	3,550	3,550	3,525	3,540	-50.0	-1.39	65,100	171,458,084,864
[7296]	26/07/23	3,590	3,610	3,575	3,590	-10.0	-0.28	50,000	173,879,803,904
[7296]	26/07/22	3,595	3,625	3,570	3,600	+25.0	+0.70	79,800	174,364,164,096
[7296]	26/07/21	3,520	3,605	3,520	3,575	+90.0	+2.58	145,800	173,153,288,192
[7296]	26/07/17	3,490	3,525	3,460	3,485	-5	-0.14	89,000	-
[7296]	26/07/16	3,495	3,535	3,485	3,490	0	0.00	62,600	-
[7296]	26/07/15	3,470	3,505	3,470	3,490	+25	+0.72	72,800	-
[7296]	26/07/14	3,480	3,500	3,465	3,465	+5	+0.14	81,000	-
[7296]	26/07/13	3,535	3,545	3,460	3,460	-40	-1.14	83,100	-
[7296]	26/07/10	3,535	3,535	3,490	3,500	+15	+0.43	108,700	-
[7296]	26/07/09	3,480	3,500	3,465	3,485	-15	-0.43	101,300	-
[7296]	26/07/08	3,525	3,525	3,475	3,500	-25	-0.71	75,600	-
[7296]	26/07/07	3,525	3,570	3,515	3,525	0	0.00	59,900	-
[7296]	26/07/06	3,485	3,545	3,485	3,525	+60	+1.73	52,600	-
[7296]	26/07/03	3,485	3,515	3,460	3,465	+15	+0.43	62,200	-
[7296]	26/07/02	3,415	3,475	3,390	3,450	+80	+2.37	90,800	-
[7296]	26/07/01	3,400	3,425	3,370	3,370	-20	-0.59	77,400	-
[7296]	26/06/30	3,470	3,485	3,390	3,390	-70	-2.02	109,100	-
[7296]	26/06/29	3,470	3,485	3,440	3,460	-15	-0.43	105,100	-
[7296]	26/06/26	3,420	3,495	3,420	3,475	+55	+1.61	116,200	-
[7296]	26/06/25	3,450	3,455	3,410	3,420	+40	+1.18	55,900	-
[7296]	26/06/24	3,380	3,480	3,380	3,380	-15	-0.44	128,100	-
[7296]	26/06/23	3,455	3,455	3,385	3,395	-25	-0.73	78,500	-
[7296]	26/06/22	3,415	3,440	3,390	3,420	0	0.00	87,400	-
[7296]	26/06/19	3,430	3,435	3,385	3,420	+40	+1.18	100,700	-
[7296]	26/06/18	3,445	3,445	3,370	3,380	-15	-0.44	98,000	-
[7296]	26/06/17	3,385	3,435	3,355	3,395	+35	+1.04	110,600	-
[7296]	26/06/16	3,385	3,390	3,330	3,360	-20	-0.59	52,900	-
[7296]	26/06/15	3,405	3,430	3,380	3,380	-10	-0.29	74,600	-
[7296]	26/06/12	3,465	3,465	3,385	3,390	-20	-0.59	94,500	-
[7296]	26/06/11	3,450	3,475	3,370	3,410	-40	-1.16	77,400	-
[7296]	26/06/10	3,500	3,500	3,415	3,450	+10	+0.29	123,500	-
[7296]	26/06/09	3,450	3,485	3,415	3,440	+25	+0.73	89,900	-
[7296]	26/06/08	3,410	3,450	3,375	3,415	-45	-1.30	96,800	-
[7296]	26/06/05	3,420	3,465	3,420	3,460	+45	+1.32	84,000	-
[7296]	26/06/04	3,420	3,450	3,390	3,415	-45	-1.30	88,200	-
[7296]	26/06/03	3,425	3,485	3,415	3,460	+30	+0.87	108,900	-
[7296]	26/06/02	3,405	3,445	3,360	3,430	-15	-0.44	92,200	-
[7296]	26/06/01	3,450	3,480	3,380	3,445	-35	-1.01	124,600	-
[7296]	26/05/29	3,405	3,480	3,390	3,480	+85	+2.50	265,700	-
[7296]	26/05/28	3,365	3,435	3,360	3,395	+25	+0.74	114,700	-
[7296]	26/05/27	3,350	3,380	3,335	3,370	+50	+1.51	131,600	-
[7296]	26/05/26	3,330	3,335	3,295	3,320	-30	-0.90	135,300	-
[7296]	26/05/25	3,350	3,400	3,340	3,350	+15	+0.45	96,200	-
[7296]	26/05/22	3,380	3,380	3,310	3,335	-15.0	-0.45	154,700	-
[7296]	26/05/21	3,325	3,380	3,325	3,350	+55.0	+1.67	106,100	-
[7296]	26/05/20	3,330	3,330	3,265	3,295	-70.0	-2.08	110,200	-
[7296]	26/05/19	3,360	3,385	3,340	3,365	+5.0	+0.15	115,400	-
[7296]	26/05/18	3,400	3,410	3,330	3,360	-75.0	-2.18	153,600	-
[7296]	26/05/15	3,410	3,460	3,400	3,435	-15.0	-0.43	140,700	-
[7296]	26/05/14	3,470	3,485	3,405	3,450	+15.0	+0.44	195,500	-
[7296]	26/05/13	3,430	3,510	3,415	3,435	-30.0	-0.87	141,300	-
[7296]	26/05/12	3,495	3,505	3,445	3,465	-5.0	-0.14	109,000	-
[7296]	26/05/11	3,435	3,475	3,425	3,470	+45.0	+1.31	90,400	-
[7296]	26/05/08	3,420	3,430	3,370	3,425	+10.0	+0.29	115,600	-
[7296]	26/05/07	3,390	3,430	3,360	3,415	+70.0	+2.09	135,200	-
[7296]	26/05/01	3,330	3,365	3,290	3,345	+5.0	+0.15	103,900	-
[7296]	26/04/30	3,350	3,360	3,330	3,340	-35.0	-1.04	93,700	-
[7296]	26/04/28	3,335	3,375	3,305	3,375	+55.0	+1.66	90,900	-
[7296]	26/04/27	3,300	3,345	3,300	3,320	-10	-0.30	84,400	-
[7296]	26/04/24	3,350	3,370	3,315	3,330	-35	-1.04	66,700	-
[7296]	26/04/23	3,405	3,410	3,350	3,365	-40	-1.17	100,600	-
[7296]	26/04/22	3,460	3,470	3,405	3,405	-75	-2.16	72,400	-
[7296]	26/04/21	3,500	3,510	3,470	3,480	-5	-0.14	59,400	-
[7296]	26/04/20	3,500	3,500	3,475	3,485	0	0.00	53,500	-
[7296]	26/04/17	3,520	3,520	3,485	3,485	-35	-0.99	48,900	-
[7296]	26/04/16	3,480	3,525	3,480	3,520	+40	+1.15	73,700	-
[7296]	26/04/15	3,515	3,535	3,475	3,480	-15	-0.43	84,200	-
[7296]	26/04/14	3,490	3,515	3,445	3,495	+45	+1.30	109,600	-
[7296]	26/04/13	3,465	3,485	3,425	3,450	+5	+0.15	136,800	-
[7296]	26/04/10	3,465	3,470	3,430	3,445	+15	+0.44	111,400	-
[7296]	26/04/09	3,435	3,490	3,420	3,430	+15	+0.44	115,400	-
[7296]	26/04/08	3,440	3,445	3,390	3,415	+65	+1.94	121,400	-
[7296]	26/04/07	3,345	3,360	3,320	3,350	+5	+0.15	66,300	-
[7296]	26/04/06	3,310	3,365	3,310	3,345	+55	+1.67	75,600	-
[7296]	26/04/03	3,265	3,310	3,260	3,290	+20	+0.61	86,700	-
[7296]	26/04/02	3,330	3,350	3,265	3,270	-40	-1.21	61,200	-
[7296]	26/04/01	3,295	3,310	3,275	3,310	+85	+2.64	85,300	-
[7296]	26/03/31	3,215	3,270	3,210	3,225	0	0.00	99,400	-
[7296]	26/03/30	3,135	3,235	3,130	3,225	-130	-3.87	199,000	-
[7296]	26/03/27	3,350	3,380	3,320	3,355	-10	-0.30	208,200	-
[7296]	26/03/26	3,360	3,380	3,340	3,365	+5	+0.15	108,300	-
[7296]	26/03/25	3,370	3,390	3,340	3,360	+75	+2.28	82,200	-
[7296]	26/03/24	3,295	3,320	3,275	3,285	+55	+1.70	164,500	-
[7296]	26/03/23	3,210	3,250	3,165	3,230	-90	-2.71	210,500	-
[7296]	26/03/19	3,345	3,360	3,315	3,320	-85	-2.50	161,800	-
[7296]	26/03/18	3,400	3,410	3,380	3,405	+45	+1.34	104,900	-
[7296]	26/03/17	3,390	3,390	3,340	3,360	+5	+0.15	81,300	-
[7296]	26/03/16	3,365	3,395	3,350	3,355	0	0.00	145,700	-
[7296]	26/03/13	3,430	3,445	3,335	3,355	-145	-4.14	211,100	-
[7296]	26/03/12	3,570	3,570	3,485	3,500	-70	-1.96	103,200	-
[7296]	26/03/11	3,600	3,615	3,570	3,570	+15	+0.42	74,300	-
[7296]	26/03/10	3,555	3,605	3,525	3,555	+35	+0.99	97,400	-
[7296]	26/03/09	3,445	3,525	3,440	3,520	-90	-2.49	129,100	-
[7296]	26/03/06	3,560	3,615	3,550	3,610	+10	+0.28	99,000	-
[7296]	26/03/05	3,630	3,645	3,595	3,600	+95	+2.71	117,200	-
[7296]	26/03/04	3,550	3,580	3,465	3,505	-130	-3.58	156,500	-
[7296]	26/03/03	3,755	3,755	3,610	3,635	-160	-4.22	136,500	-
[7296]	26/03/02	3,750	3,795	3,720	3,795	-70	-1.81	109,700	-
[7296]	26/02/27	3,820	3,865	3,800	3,865	+15	+0.39	90,400	-
[7296]	26/02/26	3,840	3,870	3,825	3,850	-5	-0.13	90,300	-
[7296]	26/02/25	3,850	3,880	3,810	3,855	+40	+1.05	90,100	-
[7296]	26/02/24	3,775	3,845	3,760	3,815	+55	+1.46	129,200	-
[7296]	26/02/20	3,785	3,785	3,745	3,760	-75	-1.96	76,400	-
[7296]	26/02/19	3,760	3,845	3,755	3,835	+45	+1.19	70,900	-
[7296]	26/02/18	3,770	3,815	3,760	3,790	+45	+1.20	69,400	-
[7296]	26/02/17	3,750	3,760	3,720	3,745	+10	+0.27	46,100	-
[7296]	26/02/16	3,760	3,780	3,725	3,735	-15	-0.40	71,600	-
[7296]	26/02/13	3,780	3,795	3,730	3,750	-40	-1.06	68,300	-
[7296]	26/02/12	3,765	3,810	3,765	3,790	-15	-0.39	98,800	-
[7296]	26/02/10	3,725	3,805	3,720	3,805	+55	+1.47	94,600	-
[7296]	26/02/09	3,805	3,825	3,750	3,750	0	0.00	112,300	-
[7296]	26/02/06	3,690	3,755	3,670	3,750	+30	+0.81	135,400	-
[7296]	26/02/05	3,805	3,830	3,680	3,720	+225	+6.44	310,200	-
[7296]	26/02/04	3,785	3,820	3,470	3,495	-270	-7.17	287,000	-
[7296]	26/02/03	3,750	3,790	3,735	3,765	+35	+0.94	86,000	-
[7296]	26/02/02	3,815	3,825	3,720	3,730	-30	-0.80	77,700	-
[7296]	26/01/30	3,755	3,775	3,725	3,760	+25	+0.67	73,500	-
[7296]	26/01/29	3,705	3,745	3,665	3,735	+20	+0.54	76,800	-
[7296]	26/01/28	3,765	3,765	3,710	3,715	-85	-2.24	88,100	-
[7296]	26/01/27	3,810	3,825	3,780	3,800	-30	-0.78	82,000	-
[7296]	26/01/26	3,830	3,845	3,810	3,830	-70	-1.79	83,800	-
[7296]	26/01/23	3,900	3,930	3,875	3,900	0	0.00	93,400	-
[7296]	26/01/22	3,930	3,935	3,870	3,900	+5	+0.13	105,500	-
[7296]	26/01/21	3,845	3,895	3,830	3,895	-10	-0.26	47,700	-
[7296]	26/01/20	3,930	3,950	3,895	3,905	-25	-0.64	66,100	-
[7296]	26/01/19	3,930	3,940	3,875	3,930	-20	-0.51	50,700	-
[7296]	26/01/16	3,885	3,970	3,880	3,950	+40	+1.02	62,300	-
[7296]	26/01/15	3,870	3,910	3,865	3,910	+25	+0.64	55,000	-
[7296]	26/01/14	3,875	3,905	3,860	3,885	+10	+0.26	77,000	-
[7296]	26/01/13	3,855	3,890	3,840	3,875	+90	+2.38	91,900	-
[7296]	26/01/09	3,795	3,840	3,785	3,785	+25	+0.66	86,000	-
[7296]	26/01/08	3,720	3,770	3,690	3,760	+15	+0.40	109,100	-
[7296]	26/01/07	3,695	3,755	3,685	3,745	+30	+0.81	76,900	-
[7296]	26/01/06	3,750	3,775	3,705	3,715	0	0.00	80,500	-
[7296]	26/01/05	3,720	3,750	3,700	3,715	+5	+0.13	78,000	-
[7296]	25/12/30	3,725	3,730	3,700	3,710	-20	-0.54	65,900	-
[7296]	25/12/29	3,740	3,760	3,695	3,730	-10	-0.27	73,100	-
[7296]	25/12/26	3,760	3,765	3,720	3,740	-5	-0.13	48,300	-
[7296]	25/12/25	3,765	3,775	3,735	3,745	-20	-0.53	38,000	-
[7296]	25/12/24	3,775	3,775	3,750	3,765	+10	+0.27	55,200	-
[7296]	25/12/23	3,755	3,790	3,735	3,755	-30	-0.79	56,700	-
[7296]	25/12/22	3,780	3,820	3,770	3,785	+45	+1.20	104,800	-
[7296]	25/12/19	3,685	3,745	3,680	3,740	+35	+0.94	117,000	-
[7296]	25/12/18	3,680	3,705	3,650	3,705	+30	+0.82	87,200	-
[7296]	25/12/17	3,700	3,710	3,675	3,675	0	0.00	82,100	-
[7296]	25/12/16	3,780	3,810	3,665	3,675	-105	-2.78	148,100	-
[7296]	25/12/15	3,765	3,815	3,755	3,780	+15	+0.40	151,600	-
[7296]	25/12/12	3,630	3,800	3,630	3,765	+205	+5.76	290,900	-
[7296]	25/12/11	3,580	3,585	3,535	3,560	+15	+0.42	64,900	-
[7296]	25/12/10	3,530	3,575	3,530	3,545	+15	+0.42	108,200	-
[7296]	25/12/09	3,530	3,550	3,520	3,530	0	0.00	60,900	-
[7296]	25/12/08	3,530	3,540	3,500	3,530	+50	+1.44	90,200	-
[7296]	25/12/05	3,530	3,560	3,465	3,480	-80	-2.25	119,000	-
[7296]	25/12/04	3,470	3,570	3,470	3,560	+70	+2.01	133,700	-
[7296]	25/12/03	3,515	3,515	3,480	3,490	-25	-0.71	126,800	-
[7296]	25/12/02	3,465	3,525	3,465	3,515	+30	+0.86	192,400	-
[7296]	25/12/01	3,450	3,510	3,450	3,485	+35	+1.01	174,800	-
[7296]	25/11/28	3,415	3,470	3,410	3,450	+50	+1.47	161,800	-
[7296]	25/11/27	3,340	3,400	3,335	3,400	+65	+1.95	146,400	-
[7296]	25/11/26	3,310	3,335	3,280	3,335	+65	+1.99	111,200	-
[7296]	25/11/25	3,300	3,305	3,250	3,270	+35	+1.08	86,300	-
[7296]	25/11/21	3,190	3,265	3,190	3,235	+45	+1.41	231,800	-
[7296]	25/11/20	3,245	3,245	3,175	3,190	-10	-0.31	84,700	-
[7296]	25/11/19	3,225	3,245	3,185	3,200	-25	-0.78	153,900	-
[7296]	25/11/18	3,280	3,310	3,215	3,225	-75	-2.27	104,600	-
[7296]	25/11/17	3,285	3,300	3,265	3,300	+15	+0.46	72,300	-
[7296]	25/11/14	3,290	3,315	3,275	3,285	-10	-0.30	76,100	-
[7296]	25/11/13	3,310	3,325	3,285	3,295	0	0.00	102,700	-
[7296]	25/11/12	3,270	3,325	3,270	3,295	+40	+1.23	80,500	-
[7296]	25/11/11	3,285	3,290	3,230	3,255	-25	-0.76	71,800	-
[7296]	25/11/10	3,265	3,295	3,260	3,280	+15	+0.46	86,800	-
[7296]	25/11/07	3,255	3,300	3,235	3,265	-10	-0.31	143,000	-
[7296]	25/11/06	3,440	3,450	3,250	3,275	+35	+1.08	265,900	-
[7296]	25/11/05	3,200	3,275	3,090	3,240	+25	+0.78	391,000	-
[7296]	25/11/04	3,120	3,215	3,105	3,215	+95	+3.04	184,800	-
[7296]	25/10/31	3,130	3,140	3,095	3,120	-15	-0.48	114,100	-
[7296]	25/10/30	3,115	3,155	3,095	3,135	+35	+1.13	367,500	-
[7296]	25/10/29	3,165	3,200	3,100	3,100	-55	-1.74	89,300	-
[7296]	25/10/28	3,235	3,235	3,145	3,155	-95	-2.92	90,100	-
[7296]	25/10/27	3,215	3,250	3,205	3,250	+65	+2.04	106,800	-
[7296]	25/10/24	3,190	3,220	3,185	3,185	-5	-0.16	83,700	-
[7296]	25/10/23	3,140	3,190	3,120	3,190	+35	+1.11	75,800	-
[7296]	25/10/22	3,130	3,170	3,105	3,155	+50	+1.61	101,600	-
[7296]	25/10/21	3,110	3,135	3,100	3,105	+15	+0.49	94,300	-
[7296]	25/10/20	3,090	3,105	3,070	3,090	+55	+1.81	110,400	-
[7296]	25/10/17	3,050	3,065	3,035	3,035	-40	-1.30	76,000	-
[7296]	25/10/16	3,050	3,100	3,050	3,075	+25	+0.82	96,600	-
[7296]	25/10/15	3,005	3,055	3,000	3,050	+80	+2.69	109,600	-
[7296]	25/10/14	2,942	3,010	2,940	2,970	-30	-1.00	226,400	-
[7296]	25/10/10	3,050	3,075	3,000	3,000	-105	-3.38	187,400	-
[7296]	25/10/09	3,100	3,135	3,080	3,105	0	0.00	205,400	-
[7296]	25/10/08	3,165	3,180	3,105	3,105	-80	-2.51	148,000	-
[7296]	25/10/07	3,130	3,185	3,130	3,185	+65	+2.08	138,100	-
[7296]	25/10/06	3,165	3,170	3,100	3,120	+25	+0.81	165,900	-
[7296]	25/10/03	3,090	3,120	3,070	3,095	-5	-0.16	197,000	-
[7296]	25/10/02	3,100	3,130	3,055	3,100	-30	-0.96	198,900	-
[7296]	25/10/01	3,170	3,175	3,105	3,130	-85	-2.64	165,900	-
[7296]	25/09/30	3,250	3,255	3,175	3,215	-50	-1.53	118,500	-
[7296]	25/09/29	3,285	3,290	3,255	3,265	-100	-2.97	147,700	-
[7296]	25/09/26	3,340	3,370	3,325	3,365	+40	+1.20	265,600	-
[7296]	25/09/25	3,345	3,350	3,310	3,325	+10	+0.30	140,800	-
[7296]	25/09/24	3,300	3,320	3,280	3,315	+25	+0.76	155,600	-
[7296]	25/09/22	3,290	3,310	3,280	3,290	+15	+0.46	152,200	-
[7296]	25/09/19	3,265	3,310	3,230	3,275	+25	+0.77	269,700	-
[7296]	25/09/18	3,245	3,270	3,210	3,250	+50	+1.56	178,500	-
[7296]	25/09/17	3,220	3,230	3,170	3,200	-20	-0.62	81,800	-
[7296]	25/09/16	3,205	3,230	3,195	3,220	+25	+0.78	104,800	-
[7296]	25/09/12	3,210	3,230	3,190	3,195	0	0.00	103,700	-
[7296]	25/09/11	3,225	3,225	3,170	3,195	-45	-1.39	132,800	-
[7296]	25/09/10	3,265	3,280	3,230	3,240	-15	-0.46	142,300	-
[7296]	25/09/09	3,290	3,290	3,230	3,255	+10	+0.31	145,300	-
[7296]	25/09/08	3,230	3,245	3,190	3,245	+45	+1.41	152,200	-
[7296]	25/09/05	3,170	3,200	3,135	3,200	0	0.00	209,000	-