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
[1301]	26/10/29	4,440	4,475	4,435	4,475	+35.0	+0.79	147,500	53,162,450,944
[1301]	26/10/28	4,550	4,560	4,440	4,440	-115.0	-2.52	73,600	52,746,653,696
[1301]	26/10/27	4,595	4,595	4,530	4,555	-65.0	-1.41	48,000	54,112,841,728
[1301]	26/10/26	4,545	4,660	4,540	4,620	+65.0	+1.43	69,600	54,885,031,936
[1301]	26/10/23	4,505	4,570	4,505	4,555	+50.0	+1.11	65,400	54,112,841,728
[1301]	26/10/22	4,495	4,515	4,475	4,505	-5.0	-0.11	28,600	53,518,843,904
[1301]	26/10/21	4,510	4,510	4,480	4,510	0	+0.00	26,500	53,578,244,096
[1301]	26/10/20	4,545	4,565	4,480	4,510	-40.0	-0.88	78,200	53,578,244,096
[1301]	26/10/19	4,560	4,585	4,540	4,550	-10.0	-0.22	40,000	54,053,441,536
[1301]	26/10/16	4,555	4,570	4,515	4,560	+15.0	+0.33	29,900	54,172,237,824
[1301]	26/10/15	4,530	4,555	4,510	4,545	+10.0	+0.22	46,400	53,994,041,344
[1301]	26/10/14	4,510	4,535	4,480	4,535	-10.0	-0.22	21,200	53,875,240,960
[1301]	26/10/13	4,475	4,545	4,450	4,545	+90.0	+2.02	34,200	53,994,041,344
[1301]	26/10/09	4,465	4,485	4,440	4,455	-10.0	-0.22	38,200	52,924,850,176
[1301]	26/10/08	4,470	4,480	4,415	4,465	-30.0	-0.67	56,100	53,043,650,560
[1301]	26/10/07	4,495	4,520	4,480	4,495	-15.0	-0.33	33,900	53,400,047,616
[1301]	26/10/06	4,500	4,530	4,495	4,510	+20.0	+0.45	22,800	53,578,244,096
[1301]	26/10/05	4,510	4,515	4,485	4,490	-10.0	-0.22	37,400	53,340,647,424
[1301]	26/10/02	4,560	4,565	4,500	4,500	-80.0	-1.75	57,900	53,459,447,808
[1301]	26/10/01	4,620	4,620	4,555	4,580	-40.0	-0.87	37,900	54,409,838,592
[1301]	26/09/30	4,600	4,620	4,575	4,620	+20.0	+0.43	25,100	54,885,031,936
[1301]	26/09/29	4,700	4,700	4,600	4,600	-100.0	-2.13	33,700	54,647,435,264
[1301]	26/09/28	4,730	4,740	4,695	4,700	-15.0	-0.32	23,100	55,835,422,720
[1301]	26/09/25	4,690	4,725	4,690	4,715	+35.0	+0.75	27,100	56,013,619,200
[1301]	26/09/24	4,690	4,700	4,670	4,680	-10.0	-0.21	38,200	55,597,826,048
[1301]	26/09/18	4,735	4,735	4,690	4,690	-50.0	-1.05	37,400	55,716,622,336
[1301]	26/09/17	4,700	4,740	4,690	4,740	+60.0	+1.28	25,200	56,310,616,064
[1301]	26/09/16	4,650	4,700	4,650	4,680	+15.0	+0.32	37,000	55,597,826,048
[1301]	26/09/15	4,710	4,725	4,660	4,665	-35.0	-0.74	36,400	55,419,625,472
[1301]	26/09/14	4,625	4,700	4,625	4,700	+75.0	+1.62	22,100	55,835,422,720
[1301]	26/09/11	4,600	4,655	4,590	4,625	-15.0	-0.32	38,900	54,944,432,128
[1301]	26/09/10	4,610	4,640	4,590	4,640	+20.0	+0.43	27,000	55,122,628,608
[1301]	26/09/09	4,650	4,655	4,605	4,620	-25.0	-0.54	28,500	54,885,031,936
[1301]	26/09/08	4,620	4,645	4,590	4,645	+20.0	+0.43	34,800	55,182,028,800
[1301]	26/09/07	4,665	4,670	4,625	4,625	-40.0	-0.86	29,900	54,944,432,128
[1301]	26/09/04	4,660	4,675	4,600	4,665	0	+0.00	49,900	55,419,625,472
[1301]	26/09/03	4,685	4,710	4,665	4,665	-35.0	-0.74	29,200	55,419,625,472
[1301]	26/09/02	4,720	4,730	4,670	4,700	-30.0	-0.63	46,000	55,835,422,720
[1301]	26/09/01	4,775	4,815	4,720	4,730	-30.0	-0.63	44,700	56,191,819,776
[1301]	26/08/31	4,775	4,785	4,730	4,760	-15.0	-0.31	30,900	56,548,212,736
[1301]	26/08/28	4,770	4,790	4,735	4,775	+15.0	+0.32	37,400	56,726,413,312
[1301]	26/08/27	4,765	4,800	4,755	4,760	-5.0	-0.10	34,500	56,548,212,736
[1301]	26/08/26	4,750	4,785	4,745	4,765	+15.0	+0.32	24,800	56,607,612,928
[1301]	26/08/25	4,790	4,795	4,750	4,750	-5.0	-0.11	23,400	56,429,416,448
[1301]	26/08/24	4,800	4,820	4,755	4,755	-30.0	-0.63	35,200	56,488,816,640
[1301]	26/08/21	4,720	4,795	4,720	4,785	+55.0	+1.16	45,100	56,845,209,600
[1301]	26/08/20	4,760	4,790	4,710	4,730	-20.0	-0.42	34,200	56,191,819,776
[1301]	26/08/19	4,780	4,795	4,730	4,750	+10.0	+0.21	44,500	56,429,416,448
[1301]	26/08/18	4,700	4,765	4,685	4,740	+25.0	+0.53	45,300	56,310,616,064
[1301]	26/08/17	4,700	4,730	4,680	4,715	-10.0	-0.21	29,300	56,001,388,544
[1301]	26/08/14	4,660	4,735	4,640	4,725	+65.0	+1.39	43,600	56,120,160,256
[1301]	26/08/13	4,650	4,675	4,635	4,660	+55.0	+1.19	35,500	55,348,137,984
[1301]	26/08/12	4,570	4,620	4,555	4,605	+10.0	+0.22	48,000	54,694,887,424
[1301]	26/08/10	4,565	4,620	4,510	4,595	-10.0	-0.22	61,800	54,576,115,712
[1301]	26/08/07	4,470	4,630	4,440	4,605	+150.0	+3.37	84,400	54,694,887,424
[1301]	26/08/06	4,465	4,490	4,405	4,455	+30.0	+0.68	41,400	52,913,295,360
[1301]	26/08/05	4,475	4,495	4,405	4,425	-55.0	-1.23	58,700	52,556,976,128
[1301]	26/08/04	4,505	4,510	4,455	4,480	-30.0	-0.67	89,800	53,210,226,688
[1301]	26/08/03	4,540	4,555	4,490	4,510	-30.0	-0.66	120,800	53,566,545,920
[1301]	26/07/31	4,620	4,625	4,520	4,540	-95.0	-2.05	61,200	53,922,865,152
[1301]	26/07/30	4,660	4,665	4,585	4,635	-35.0	-0.75	47,600	55,051,206,656
[1301]	26/07/29	4,620	4,715	4,605	4,670	+55.0	+1.19	56,600	55,466,909,696
[1301]	26/07/28	4,595	4,615	4,575	4,615	+20.0	+0.44	26,600	54,813,659,136
[1301]	26/07/27	4,530	4,595	4,530	4,595	+80.0	+1.77	32,700	54,576,115,712
[1301]	26/07/24	4,480	4,525	4,455	4,515	+35.0	+0.78	27,700	53,625,933,824
[1301]	26/07/23	4,510	4,525	4,475	4,480	-55.0	-1.21	49,800	53,210,226,688
[1301]	26/07/22	4,525	4,545	4,490	4,535	+10.0	+0.22	31,800	53,863,477,248
[1301]	26/07/21	4,515	4,575	4,505	4,525	+20.0	+0.44	36,000	53,744,705,536
[1301]	26/07/17	4,540	4,580	4,495	4,505	-10	-0.22	39,800	-
[1301]	26/07/16	4,565	4,575	4,515	4,515	-25	-0.55	31,000	-
[1301]	26/07/15	4,535	4,565	4,530	4,540	0	0.00	27,600	-
[1301]	26/07/14	4,545	4,580	4,515	4,540	+50	+1.11	34,700	-
[1301]	26/07/13	4,545	4,560	4,490	4,490	-15	-0.33	29,300	-
[1301]	26/07/10	4,500	4,530	4,490	4,505	-10	-0.22	36,800	-
[1301]	26/07/09	4,505	4,535	4,460	4,515	+10	+0.22	29,900	-
[1301]	26/07/08	4,495	4,535	4,485	4,505	+10	+0.22	40,400	-
[1301]	26/07/07	4,490	4,505	4,450	4,495	+40	+0.90	66,900	-
[1301]	26/07/06	4,435	4,480	4,430	4,455	+60	+1.37	36,600	-
[1301]	26/07/03	4,420	4,455	4,395	4,395	-10	-0.23	60,300	-
[1301]	26/07/02	4,340	4,415	4,340	4,405	+95	+2.20	51,300	-
[1301]	26/07/01	4,360	4,360	4,295	4,310	-60	-1.37	60,100	-
[1301]	26/06/30	4,415	4,435	4,370	4,370	-45	-1.02	52,000	-
[1301]	26/06/29	4,435	4,440	4,370	4,415	+30	+0.68	46,100	-
[1301]	26/06/26	4,395	4,410	4,360	4,385	+25	+0.57	45,700	-
[1301]	26/06/25	4,400	4,425	4,360	4,360	-30	-0.68	29,300	-
[1301]	26/06/24	4,405	4,440	4,390	4,390	-15	-0.34	33,700	-
[1301]	26/06/23	4,420	4,455	4,400	4,405	0	0.00	66,700	-
[1301]	26/06/22	4,370	4,405	4,350	4,405	+85	+1.97	53,000	-
[1301]	26/06/19	4,350	4,350	4,295	4,320	-5	-0.12	43,100	-
[1301]	26/06/18	4,310	4,335	4,275	4,325	+35	+0.82	67,900	-
[1301]	26/06/17	4,255	4,335	4,245	4,290	+40	+0.94	80,000	-
[1301]	26/06/16	4,265	4,270	4,210	4,250	-20	-0.47	66,800	-
[1301]	26/06/15	4,275	4,320	4,250	4,270	+15	+0.35	50,200	-
[1301]	26/06/12	4,260	4,285	4,240	4,255	-25	-0.58	53,800	-
[1301]	26/06/11	4,305	4,305	4,235	4,280	0	0.00	34,500	-
[1301]	26/06/10	4,255	4,300	4,250	4,280	+15	+0.35	41,500	-
[1301]	26/06/09	4,335	4,345	4,265	4,265	-25	-0.58	43,900	-
[1301]	26/06/08	4,285	4,345	4,260	4,290	+5	+0.12	54,500	-
[1301]	26/06/05	4,180	4,310	4,180	4,285	+120	+2.88	78,800	-
[1301]	26/06/04	4,220	4,220	4,165	4,165	-65	-1.54	62,000	-
[1301]	26/06/03	4,215	4,240	4,190	4,230	+5	+0.12	60,100	-
[1301]	26/06/02	4,280	4,280	4,205	4,225	-75	-1.74	90,200	-
[1301]	26/06/01	4,400	4,400	4,300	4,300	-130	-2.93	71,800	-
[1301]	26/05/29	4,430	4,480	4,430	4,430	-10	-0.23	43,300	-
[1301]	26/05/28	4,490	4,510	4,435	4,440	-40	-0.89	53,800	-
[1301]	26/05/27	4,425	4,480	4,415	4,480	+125	+2.87	58,400	-
[1301]	26/05/26	4,330	4,395	4,310	4,355	+25	+0.58	74,600	-
[1301]	26/05/25	4,370	4,410	4,320	4,330	-60	-1.37	77,400	-
[1301]	26/05/22	4,475	4,475	4,365	4,390	-50.0	-1.13	49,800	-
[1301]	26/05/21	4,420	4,485	4,420	4,440	+40.0	+0.91	51,400	-
[1301]	26/05/20	4,480	4,490	4,355	4,400	-100.0	-2.22	75,100	-
[1301]	26/05/19	4,455	4,510	4,435	4,500	+65.0	+1.47	78,300	-
[1301]	26/05/18	4,560	4,615	4,420	4,435	-100.0	-2.21	91,800	-
[1301]	26/05/15	4,405	4,575	4,380	4,535	+135.0	+3.07	150,600	-
[1301]	26/05/14	4,400	4,445	4,365	4,400	0	+0.00	63,000	-
[1301]	26/05/13	4,445	4,470	4,400	4,400	-25.0	-0.56	41,200	-
[1301]	26/05/12	4,485	4,500	4,400	4,425	-60.0	-1.34	66,700	-
[1301]	26/05/11	4,470	4,525	4,465	4,485	0	+0.00	45,600	-
[1301]	26/05/08	4,510	4,510	4,415	4,485	-25.0	-0.55	78,300	-
[1301]	26/05/07	4,555	4,565	4,510	4,510	-15.0	-0.33	49,900	-
[1301]	26/05/01	4,500	4,530	4,465	4,525	+20.0	+0.44	40,000	-
[1301]	26/04/30	4,530	4,530	4,445	4,505	-45.0	-0.99	61,700	-
[1301]	26/04/28	4,555	4,555	4,485	4,550	-25.0	-0.55	116,100	-
[1301]	26/04/27	4,640	4,645	4,550	4,575	-65	-1.40	85,200	-
[1301]	26/04/24	4,675	4,705	4,635	4,640	-5	-0.11	42,300	-
[1301]	26/04/23	4,645	4,650	4,590	4,645	-5	-0.11	46,900	-
[1301]	26/04/22	4,750	4,755	4,645	4,650	-105	-2.21	63,200	-
[1301]	26/04/21	4,865	4,875	4,755	4,755	-110	-2.26	50,500	-
[1301]	26/04/20	4,915	4,915	4,860	4,865	-30	-0.61	28,100	-
[1301]	26/04/17	4,910	4,925	4,885	4,895	-20	-0.41	23,300	-
[1301]	26/04/16	4,985	5,000	4,915	4,915	-45	-0.91	24,400	-
[1301]	26/04/15	4,920	4,985	4,920	4,960	+40	+0.81	22,300	-
[1301]	26/04/14	4,965	5,000	4,900	4,920	-75	-1.50	44,300	-
[1301]	26/04/13	5,000	5,040	4,970	4,995	-15	-0.30	28,000	-
[1301]	26/04/10	5,130	5,150	5,010	5,010	-90	-1.76	28,200	-
[1301]	26/04/09	5,130	5,190	5,100	5,100	-50	-0.97	29,300	-
[1301]	26/04/08	5,160	5,180	5,130	5,150	+70	+1.38	53,400	-
[1301]	26/04/07	5,090	5,160	5,030	5,080	+20	+0.40	34,800	-
[1301]	26/04/06	5,030	5,070	5,030	5,060	+30	+0.60	23,500	-
[1301]	26/04/03	5,040	5,070	5,020	5,030	+20	+0.40	22,900	-
[1301]	26/04/02	5,060	5,100	5,000	5,010	-60	-1.18	54,800	-
[1301]	26/04/01	5,020	5,070	4,975	5,070	+110	+2.22	105,100	-
[1301]	26/03/31	4,990	5,030	4,955	4,960	-10	-0.20	50,600	-
[1301]	26/03/30	4,860	4,980	4,840	4,970	-200	-3.87	120,500	-
[1301]	26/03/27	5,150	5,240	5,140	5,170	+10	+0.19	193,800	-
[1301]	26/03/26	5,140	5,170	5,110	5,160	+20	+0.39	96,200	-
[1301]	26/03/25	5,110	5,160	5,090	5,140	+90	+1.78	59,200	-
[1301]	26/03/24	5,020	5,060	5,000	5,050	+105	+2.12	45,200	-
[1301]	26/03/23	5,000	5,010	4,930	4,945	-125	-2.47	101,700	-
[1301]	26/03/19	5,160	5,180	5,070	5,070	-130	-2.50	57,100	-
[1301]	26/03/18	5,140	5,200	5,130	5,200	+100	+1.96	35,700	-
[1301]	26/03/17	5,120	5,150	5,070	5,100	+50	+0.99	38,400	-
[1301]	26/03/16	5,070	5,090	5,030	5,050	-40	-0.79	39,500	-
[1301]	26/03/13	5,080	5,130	5,080	5,090	-10	-0.20	45,200	-
[1301]	26/03/12	5,250	5,260	5,070	5,100	-180	-3.41	56,100	-
[1301]	26/03/11	5,290	5,350	5,280	5,280	+30	+0.57	27,900	-
[1301]	26/03/10	5,250	5,290	5,210	5,250	+100	+1.94	38,900	-
[1301]	26/03/09	5,000	5,180	4,985	5,150	-20	-0.39	87,400	-
[1301]	26/03/06	5,160	5,170	5,070	5,170	+10	+0.19	27,200	-
[1301]	26/03/05	5,170	5,210	5,130	5,160	+90	+1.78	34,300	-
[1301]	26/03/04	5,200	5,200	4,980	5,070	-160	-3.06	102,300	-
[1301]	26/03/03	5,400	5,400	5,230	5,230	-180	-3.33	62,800	-
[1301]	26/03/02	5,390	5,440	5,350	5,410	-30	-0.55	41,700	-
[1301]	26/02/27	5,330	5,450	5,320	5,440	+130	+2.45	42,800	-
[1301]	26/02/26	5,310	5,340	5,290	5,310	0	0.00	31,300	-
[1301]	26/02/25	5,330	5,380	5,300	5,310	-20	-0.38	51,800	-
[1301]	26/02/24	5,240	5,360	5,220	5,330	+90	+1.72	70,300	-
[1301]	26/02/20	5,250	5,280	5,220	5,240	-40	-0.76	35,000	-
[1301]	26/02/19	5,180	5,290	5,130	5,280	+100	+1.93	46,400	-
[1301]	26/02/18	5,180	5,240	5,170	5,180	+10	+0.19	37,200	-
[1301]	26/02/17	5,260	5,310	5,170	5,170	-130	-2.45	68,900	-
[1301]	26/02/16	5,260	5,350	5,220	5,300	+40	+0.76	48,900	-
[1301]	26/02/13	5,300	5,330	5,210	5,260	-30	-0.57	37,100	-
[1301]	26/02/12	5,230	5,310	5,230	5,290	+90	+1.73	45,100	-
[1301]	26/02/10	5,210	5,250	5,170	5,200	0	0.00	39,700	-
[1301]	26/02/09	5,250	5,290	5,190	5,200	+20	+0.39	62,200	-
[1301]	26/02/06	5,070	5,210	5,040	5,180	+110	+2.17	122,300	-
[1301]	26/02/05	5,110	5,130	5,070	5,070	0	0.00	29,600	-
[1301]	26/02/04	5,070	5,110	5,050	5,070	+20	+0.40	29,800	-
[1301]	26/02/03	5,090	5,120	5,050	5,050	-40	-0.79	35,500	-
[1301]	26/02/02	5,140	5,170	5,060	5,090	-50	-0.97	39,400	-
[1301]	26/01/30	5,100	5,140	5,060	5,140	+50	+0.98	42,100	-
[1301]	26/01/29	5,130	5,130	5,030	5,090	-30	-0.59	42,800	-
[1301]	26/01/28	5,180	5,350	5,100	5,120	+40	+0.79	97,100	-
[1301]	26/01/27	5,010	5,090	4,990	5,080	+60	+1.20	31,600	-
[1301]	26/01/26	5,010	5,020	4,985	5,020	+20	+0.40	40,600	-
[1301]	26/01/23	5,030	5,050	4,995	5,000	-30	-0.60	24,600	-
[1301]	26/01/22	5,030	5,040	4,980	5,030	+30	+0.60	38,800	-
[1301]	26/01/21	5,050	5,070	4,995	5,000	-100	-1.96	43,900	-
[1301]	26/01/20	5,040	5,110	5,000	5,100	+100	+2.00	49,000	-
[1301]	26/01/19	4,980	5,030	4,955	5,000	+40	+0.81	42,700	-
[1301]	26/01/16	4,935	4,970	4,910	4,960	+25	+0.51	22,200	-
[1301]	26/01/15	4,910	4,950	4,905	4,935	+5	+0.10	31,600	-
[1301]	26/01/14	4,890	4,930	4,875	4,930	+40	+0.82	38,600	-
[1301]	26/01/13	4,970	4,970	4,890	4,890	-60	-1.21	55,500	-
[1301]	26/01/09	4,960	4,975	4,930	4,950	+30	+0.61	21,900	-
[1301]	26/01/08	4,965	4,975	4,920	4,920	-20	-0.40	24,100	-
[1301]	26/01/07	4,950	4,990	4,940	4,940	-5	-0.10	40,900	-
[1301]	26/01/06	4,880	4,955	4,880	4,945	+75	+1.54	31,100	-
[1301]	26/01/05	4,880	4,910	4,850	4,870	-5	-0.10	28,600	-
[1301]	25/12/30	4,885	4,930	4,870	4,875	-25	-0.51	24,400	-
[1301]	25/12/29	4,885	4,905	4,855	4,900	+20	+0.41	32,800	-
[1301]	25/12/26	4,870	4,880	4,855	4,880	+30	+0.62	20,700	-
[1301]	25/12/25	4,870	4,870	4,840	4,850	-15	-0.31	13,900	-
[1301]	25/12/24	4,850	4,870	4,835	4,865	+15	+0.31	21,000	-
[1301]	25/12/23	4,760	4,865	4,760	4,850	+105	+2.21	38,000	-
[1301]	25/12/22	4,745	4,760	4,720	4,745	+5	+0.11	18,600	-
[1301]	25/12/19	4,745	4,750	4,710	4,740	0	0.00	25,300	-
[1301]	25/12/18	4,690	4,740	4,685	4,740	+65	+1.39	39,500	-
[1301]	25/12/17	4,670	4,690	4,645	4,675	+10	+0.21	24,200	-
[1301]	25/12/16	4,675	4,690	4,660	4,665	+10	+0.21	29,600	-
[1301]	25/12/15	4,615	4,660	4,615	4,655	+50	+1.09	43,200	-
[1301]	25/12/12	4,580	4,605	4,570	4,605	+70	+1.54	65,900	-
[1301]	25/12/11	4,630	4,640	4,535	4,535	-95	-2.05	46,100	-
[1301]	25/12/10	4,610	4,630	4,605	4,630	+25	+0.54	14,500	-
[1301]	25/12/09	4,670	4,670	4,600	4,605	-65	-1.39	16,800	-
[1301]	25/12/08	4,590	4,670	4,580	4,670	+80	+1.74	35,400	-
[1301]	25/12/05	4,625	4,625	4,580	4,590	-25	-0.54	31,800	-
[1301]	25/12/04	4,635	4,635	4,600	4,615	0	0.00	32,100	-
[1301]	25/12/03	4,665	4,665	4,610	4,615	-45	-0.97	27,300	-
[1301]	25/12/02	4,765	4,765	4,660	4,660	-65	-1.38	34,100	-
[1301]	25/12/01	4,810	4,830	4,710	4,725	-75	-1.56	45,700	-
[1301]	25/11/28	4,745	4,800	4,730	4,800	+55	+1.16	26,100	-
[1301]	25/11/27	4,765	4,775	4,730	4,745	0	0.00	22,100	-
[1301]	25/11/26	4,720	4,760	4,720	4,745	+55	+1.17	28,300	-
[1301]	25/11/25	4,775	4,775	4,690	4,690	-50	-1.05	44,800	-
[1301]	25/11/21	4,635	4,750	4,635	4,740	+70	+1.50	37,100	-
[1301]	25/11/20	4,640	4,690	4,580	4,670	+100	+2.19	54,900	-
[1301]	25/11/19	4,655	4,695	4,530	4,570	-85	-1.83	104,000	-
[1301]	25/11/18	4,675	4,705	4,625	4,655	-20	-0.43	28,300	-
[1301]	25/11/17	4,735	4,745	4,665	4,675	-70	-1.48	33,300	-
[1301]	25/11/14	4,755	4,770	4,735	4,745	-30	-0.63	31,500	-
[1301]	25/11/13	4,780	4,800	4,770	4,775	0	0.00	19,800	-
[1301]	25/11/12	4,690	4,800	4,685	4,775	+85	+1.81	51,100	-
[1301]	25/11/11	4,650	4,690	4,625	4,690	+30	+0.64	30,200	-
[1301]	25/11/10	4,695	4,725	4,660	4,660	+25	+0.54	31,100	-
[1301]	25/11/07	4,575	4,645	4,575	4,635	+45	+0.98	25,200	-
[1301]	25/11/06	4,525	4,615	4,520	4,590	+75	+1.66	35,200	-
[1301]	25/11/05	4,535	4,570	4,445	4,515	-15	-0.33	96,500	-
[1301]	25/11/04	4,755	4,765	4,450	4,530	-235	-4.93	178,700	-
[1301]	25/10/31	4,800	4,825	4,735	4,765	-35	-0.73	64,100	-
[1301]	25/10/30	4,770	4,800	4,735	4,800	+30	+0.63	40,900	-
[1301]	25/10/29	4,885	4,885	4,770	4,770	-110	-2.25	42,400	-
[1301]	25/10/28	4,955	4,985	4,880	4,880	-120	-2.40	41,100	-
[1301]	25/10/27	4,930	5,000	4,910	5,000	+100	+2.04	30,300	-
[1301]	25/10/24	4,900	4,940	4,880	4,900	-5	-0.10	16,500	-
[1301]	25/10/23	4,875	4,930	4,875	4,905	+10	+0.20	18,400	-
[1301]	25/10/22	4,860	4,910	4,860	4,895	+20	+0.41	25,300	-
[1301]	25/10/21	4,910	4,925	4,875	4,875	-30	-0.61	15,100	-
[1301]	25/10/20	4,915	4,925	4,880	4,905	+25	+0.51	16,400	-
[1301]	25/10/17	4,870	4,900	4,850	4,880	+10	+0.21	14,300	-
[1301]	25/10/16	4,860	4,900	4,860	4,870	+10	+0.21	20,000	-
[1301]	25/10/15	4,830	4,870	4,815	4,860	+55	+1.14	19,500	-
[1301]	25/10/14	4,800	4,840	4,780	4,805	-55	-1.13	42,200	-
[1301]	25/10/10	4,925	4,925	4,830	4,860	-80	-1.62	35,100	-
[1301]	25/10/09	4,950	4,950	4,920	4,940	+5	+0.10	17,200	-
[1301]	25/10/08	4,945	5,020	4,930	4,935	-25	-0.50	42,000	-
[1301]	25/10/07	4,920	4,975	4,905	4,960	+40	+0.81	25,400	-
[1301]	25/10/06	4,940	4,950	4,885	4,920	+50	+1.03	28,100	-
[1301]	25/10/03	4,825	4,915	4,825	4,870	+15	+0.31	20,000	-
[1301]	25/10/02	4,910	4,910	4,805	4,855	-10	-0.21	29,200	-
[1301]	25/10/01	4,945	4,945	4,830	4,865	-80	-1.62	55,500	-
[1301]	25/09/30	4,970	4,980	4,915	4,945	-40	-0.80	32,000	-
[1301]	25/09/29	5,020	5,020	4,920	4,985	-45	-0.89	40,600	-
[1301]	25/09/26	5,000	5,030	4,995	5,030	+45	+0.90	34,300	-
[1301]	25/09/25	4,960	4,995	4,955	4,985	+30	+0.61	27,700	-
[1301]	25/09/24	4,920	4,980	4,895	4,955	+20	+0.41	53,200	-
[1301]	25/09/22	4,990	4,995	4,935	4,935	-45	-0.90	34,200	-
[1301]	25/09/19	5,080	5,090	4,950	4,980	-100	-1.97	73,300	-
[1301]	25/09/18	5,060	5,090	5,030	5,080	+40	+0.79	28,200	-
[1301]	25/09/17	5,130	5,130	5,030	5,040	-90	-1.75	27,700	-
[1301]	25/09/16	5,080	5,140	5,050	5,130	+40	+0.79	32,300	-
[1301]	25/09/12	5,080	5,090	5,050	5,090	0	0.00	35,800	-
[1301]	25/09/11	5,050	5,150	5,050	5,090	+20	+0.39	38,800	-
[1301]	25/09/10	5,080	5,130	5,060	5,070	-40	-0.78	29,500	-
[1301]	25/09/09	5,160	5,220	5,070	5,110	-10	-0.20	62,800	-
[1301]	25/09/08	5,120	5,200	5,080	5,120	+40	+0.79	79,600	-
[1301]	25/09/05	4,990	5,090	4,940	5,080	+130	+2.63	60,000	-