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
[2809]	26/10/29	4,448	4,500	4,411	4,500	+93.0	+2.11	606,100	607,659,622,400
[2809]	26/10/28	4,510	4,548	4,407	4,407	-145.0	-3.19	429,300	595,101,351,936
[2809]	26/10/27	4,580	4,614	4,541	4,552	-48.0	-1.04	272,000	614,681,477,120
[2809]	26/10/26	4,612	4,650	4,551	4,600	+46.0	+1.01	335,200	621,163,184,128
[2809]	26/10/23	4,610	4,726	4,554	4,554	+11.0	+0.24	415,500	616,020,901,888
[2809]	26/10/22	4,508	4,567	4,491	4,543	+14.0	+0.31	216,100	614,532,907,008
[2809]	26/10/21	4,600	4,605	4,529	4,529	-42.0	-0.92	452,100	612,639,113,216
[2809]	26/10/20	4,462	4,593	4,448	4,571	+110.0	+2.47	564,200	618,320,494,592
[2809]	26/10/19	4,440	4,509	4,416	4,461	+55.0	+1.25	374,500	603,440,742,400
[2809]	26/10/16	4,384	4,433	4,365	4,406	+22.0	+0.50	375,100	596,000,899,072
[2809]	26/10/15	4,320	4,413	4,288	4,384	+110.0	+2.57	410,400	593,024,974,848
[2809]	26/10/14	4,303	4,329	4,262	4,274	-46.0	-1.06	413,100	578,145,222,656
[2809]	26/10/13	4,350	4,355	4,299	4,320	+40.0	+0.93	412,400	584,367,669,248
[2809]	26/10/09	4,290	4,338	4,217	4,280	-80.0	-1.83	1,131,800	578,956,820,480
[2809]	26/10/08	4,370	4,370	4,247	4,360	+3.0	+0.07	748,900	589,778,452,480
[2809]	26/10/07	4,313	4,374	4,305	4,357	+57.0	+1.33	553,800	589,372,653,568
[2809]	26/10/06	4,304	4,315	4,252	4,300	-6.0	-0.14	485,800	581,662,212,096
[2809]	26/10/05	4,285	4,325	4,250	4,306	+51.0	+1.20	501,300	582,473,875,456
[2809]	26/10/02	4,344	4,344	4,242	4,255	-130.0	-2.96	699,400	575,575,097,344
[2809]	26/10/01	4,358	4,385	4,334	4,385	-17.0	-0.39	695,200	593,160,241,152
[2809]	26/09/30	4,405	4,407	4,332	4,402	-5.0	-0.11	543,200	595,459,833,856
[2809]	26/09/29	4,410	4,416	4,362	4,407	-13.0	-0.29	344,300	596,136,165,376
[2809]	26/09/28	4,453	4,457	4,406	4,420	-12.0	-0.27	302,000	597,894,692,864
[2809]	26/09/25	4,440	4,487	4,414	4,432	-29.0	-0.65	461,400	599,517,888,512
[2809]	26/09/24	4,411	4,520	4,398	4,461	+21.0	+0.47	616,100	603,440,742,400
[2809]	26/09/18	4,598	4,600	4,440	4,440	-154.0	-3.35	1,055,600	600,600,084,480
[2809]	26/09/17	4,569	4,603	4,546	4,594	+27.0	+0.59	281,700	621,431,685,120
[2809]	26/09/16	4,536	4,599	4,518	4,567	+40.0	+0.88	327,700	617,779,429,376
[2809]	26/09/15	4,611	4,615	4,506	4,527	-43.0	-0.94	247,700	612,368,580,608
[2809]	26/09/14	4,572	4,586	4,536	4,570	+25.0	+0.55	338,000	618,185,228,288
[2809]	26/09/11	4,553	4,587	4,504	4,545	-45.0	-0.98	345,700	614,803,439,616
[2809]	26/09/10	4,660	4,665	4,585	4,590	-60.0	-1.29	421,800	620,890,619,904
[2809]	26/09/09	4,682	4,685	4,624	4,650	-27.0	-0.58	292,800	629,006,860,288
[2809]	26/09/08	4,635	4,697	4,627	4,677	+30.0	+0.65	209,100	633,240,485,888
[2809]	26/09/07	4,680	4,710	4,635	4,647	-64.0	-1.36	206,700	629,178,695,680
[2809]	26/09/04	4,700	4,745	4,655	4,711	-14.0	-0.30	203,300	637,843,931,136
[2809]	26/09/03	4,863	4,864	4,717	4,725	-68.0	-1.42	313,400	639,739,428,864
[2809]	26/09/02	4,839	4,929	4,793	4,793	+24.0	+0.50	534,900	648,946,253,824
[2809]	26/09/01	4,744	4,791	4,742	4,769	+1.0	+0.02	262,900	645,696,782,336
[2809]	26/08/31	4,732	4,774	4,716	4,768	+48.0	+1.02	449,800	645,561,384,960
[2809]	26/08/28	4,661	4,728	4,658	4,720	+34.0	+0.73	253,700	634,459,062,272
[2809]	26/08/27	4,660	4,726	4,649	4,686	-13.0	-0.28	231,000	634,459,062,272
[2809]	26/08/26	4,748	4,768	4,694	4,699	-49.0	-1.03	222,300	636,219,162,624
[2809]	26/08/25	4,809	4,810	4,745	4,748	-14.0	-0.29	203,200	642,853,502,976
[2809]	26/08/24	4,785	4,812	4,752	4,762	-17.0	-0.36	212,500	644,749,066,240
[2809]	26/08/21	4,819	4,837	4,751	4,779	-18.0	-0.38	277,800	647,050,756,096
[2809]	26/08/20	4,755	4,830	4,755	4,797	+61.0	+1.29	321,900	649,487,843,328
[2809]	26/08/19	4,650	4,762	4,622	4,736	+104.0	+2.25	549,500	641,228,800,000
[2809]	26/08/18	4,630	4,662	4,590	4,632	-20.0	-0.43	178,500	627,147,735,040
[2809]	26/08/17	4,621	4,661	4,588	4,652	+7.0	+0.15	192,100	629,855,617,024
[2809]	26/08/14	4,612	4,666	4,591	4,645	-13.0	-0.28	332,800	628,907,900,928
[2809]	26/08/13	4,649	4,679	4,604	4,658	+20.0	+0.43	245,600	630,668,001,280
[2809]	26/08/12	4,646	4,653	4,585	4,638	+49.0	+1.07	260,800	627,960,119,296
[2809]	26/08/10	4,610	4,636	4,566	4,589	-57.0	-1.23	234,900	621,325,778,944
[2809]	26/08/07	4,512	4,657	4,496	4,646	+71.0	+1.55	390,500	630,673,637,376
[2809]	26/08/06	4,496	4,589	4,480	4,575	+124.0	+2.79	381,100	621,035,651,072
[2809]	26/08/05	4,466	4,511	4,428	4,451	-26.0	-0.58	363,000	604,203,253,760
[2809]	26/08/04	4,531	4,565	4,450	4,477	-121.0	-2.63	352,700	607,732,629,504
[2809]	26/08/03	4,562	4,619	4,484	4,598	+45.0	+0.99	415,700	624,157,851,648
[2809]	26/07/31	4,600	4,661	4,527	4,553	-177.0	-3.74	442,400	618,049,306,624
[2809]	26/07/30	4,789	4,817	4,677	4,730	-115.0	-2.37	452,600	642,076,246,016
[2809]	26/07/29	4,710	4,888	4,657	4,845	+167.0	+3.57	538,300	657,686,986,752
[2809]	26/07/28	4,593	4,705	4,571	4,678	+155.0	+3.43	429,800	635,017,494,528
[2809]	26/07/27	4,495	4,536	4,479	4,523	+48.0	+1.07	246,900	613,976,899,584
[2809]	26/07/24	4,408	4,493	4,395	4,475	+10.0	+0.22	323,800	607,461,113,856
[2809]	26/07/23	4,520	4,541	4,458	4,465	-100.0	-2.19	393,200	606,103,666,688
[2809]	26/07/22	4,588	4,608	4,529	4,565	-84.0	-1.81	491,400	619,678,203,904
[2809]	26/07/21	4,667	4,748	4,622	4,649	+19.0	+0.41	499,200	631,080,878,080
[2809]	26/07/17	4,570	4,688	4,527	4,630	+105	+2.32	443,400	-
[2809]	26/07/16	4,500	4,561	4,490	4,525	+15	+0.33	237,500	-
[2809]	26/07/15	4,510	4,536	4,460	4,510	+22	+0.49	404,600	-
[2809]	26/07/14	4,484	4,536	4,454	4,488	+18	+0.40	289,100	-
[2809]	26/07/13	4,480	4,550	4,428	4,470	+90	+2.05	644,800	-
[2809]	26/07/10	4,560	4,572	4,288	4,380	-110	-2.45	1,464,100	-
[2809]	26/07/09	4,600	4,609	4,464	4,490	-112	-2.43	697,100	-
[2809]	26/07/08	4,518	4,602	4,497	4,602	+99	+2.20	663,600	-
[2809]	26/07/07	4,467	4,535	4,435	4,503	+36	+0.81	462,100	-
[2809]	26/07/06	4,408	4,468	4,399	4,467	+51	+1.15	255,300	-
[2809]	26/07/03	4,432	4,457	4,377	4,416	+39	+0.89	293,600	-
[2809]	26/07/02	4,325	4,428	4,266	4,377	+107	+2.51	302,400	-
[2809]	26/07/01	4,330	4,337	4,229	4,270	-96	-2.20	306,600	-
[2809]	26/06/30	4,450	4,470	4,366	4,366	-53	-1.20	331,000	-
[2809]	26/06/29	4,410	4,444	4,385	4,419	+22	+0.50	370,600	-
[2809]	26/06/26	4,355	4,409	4,330	4,397	+71	+1.64	414,500	-
[2809]	26/06/25	4,232	4,351	4,215	4,326	+121	+2.88	443,900	-
[2809]	26/06/24	4,175	4,220	4,159	4,205	+41	+0.98	288,400	-
[2809]	26/06/23	4,143	4,195	4,139	4,164	+16	+0.39	277,200	-
[2809]	26/06/22	4,150	4,190	4,126	4,148	+4	+0.10	302,000	-
[2809]	26/06/19	4,070	4,149	4,044	4,144	+44	+1.07	606,700	-
[2809]	26/06/18	4,115	4,120	4,065	4,100	+1	+0.02	327,100	-
[2809]	26/06/17	4,127	4,161	4,088	4,099	+3	+0.07	310,100	-
[2809]	26/06/16	4,100	4,127	4,033	4,096	-23	-0.56	396,300	-
[2809]	26/06/15	4,201	4,212	4,119	4,119	-65	-1.55	312,100	-
[2809]	26/06/12	4,193	4,246	4,150	4,184	+34	+0.82	513,500	-
[2809]	26/06/11	4,230	4,235	4,105	4,150	-31	-0.74	404,000	-
[2809]	26/06/10	4,126	4,198	4,120	4,181	+85	+2.08	426,400	-
[2809]	26/06/09	4,087	4,126	4,059	4,096	+37	+0.91	386,700	-
[2809]	26/06/08	3,960	4,079	3,960	4,059	+99	+2.50	420,900	-
[2809]	26/06/05	3,970	4,004	3,955	3,960	-25	-0.63	353,900	-
[2809]	26/06/04	4,042	4,050	3,985	3,985	-51	-1.26	432,800	-
[2809]	26/06/03	4,000	4,053	3,981	4,036	+32	+0.80	344,500	-
[2809]	26/06/02	4,025	4,045	3,982	4,004	-70	-1.72	348,400	-
[2809]	26/06/01	4,000	4,098	3,988	4,074	+47	+1.17	470,000	-
[2809]	26/05/29	4,024	4,111	4,024	4,027	-14	-0.35	427,500	-
[2809]	26/05/28	4,080	4,086	4,024	4,041	-58	-1.41	365,100	-
[2809]	26/05/27	4,100	4,122	4,082	4,099	-4	-0.10	542,500	-
[2809]	26/05/26	4,206	4,210	4,102	4,103	-117	-2.77	434,500	-
[2809]	26/05/25	4,161	4,227	4,126	4,220	+62	+1.49	493,800	-
[2809]	26/05/22	4,140	4,162	4,105	4,158	-11.0	-0.26	248,900	-
[2809]	26/05/21	4,167	4,213	4,150	4,169	+27.0	+0.65	431,100	-
[2809]	26/05/20	4,195	4,205	4,118	4,142	-30.0	-0.72	414,500	-
[2809]	26/05/19	4,071	4,191	4,063	4,172	+171.0	+4.27	655,500	-
[2809]	26/05/18	4,068	4,072	3,988	4,001	-63.0	-1.55	269,800	-
[2809]	26/05/15	4,067	4,086	4,040	4,064	+9.0	+0.22	338,700	-
[2809]	26/05/14	4,052	4,077	4,022	4,055	+20.0	+0.50	292,400	-
[2809]	26/05/13	4,020	4,088	4,018	4,035	+43.0	+1.08	393,900	-
[2809]	26/05/12	4,035	4,057	3,971	3,992	-38.0	-0.94	300,800	-
[2809]	26/05/11	3,970	4,048	3,962	4,030	+35.0	+0.88	420,600	-
[2809]	26/05/08	4,050	4,065	3,973	3,995	-64.0	-1.58	592,700	-
[2809]	26/05/07	4,107	4,147	4,024	4,059	-91.0	-2.19	592,100	-
[2809]	26/05/01	4,158	4,206	4,133	4,150	-16.0	-0.38	529,000	-
[2809]	26/04/30	4,045	4,213	4,013	4,166	+153.0	+3.81	959,400	-
[2809]	26/04/28	3,951	4,014	3,943	4,013	+63	+1.59	343,500	-
[2809]	26/04/27	3,950	3,985	3,942	3,950	+8	+0.20	319,800	-
[2809]	26/04/24	3,953	3,966	3,935	3,942	-6	-0.15	401,100	-
[2809]	26/04/23	3,954	3,975	3,928	3,948	-15	-0.38	503,600	-
[2809]	26/04/22	3,968	3,974	3,953	3,963	-10	-0.25	502,700	-
[2809]	26/04/21	3,985	3,996	3,964	3,973	+11	+0.28	330,500	-
[2809]	26/04/20	3,970	3,980	3,950	3,962	+17	+0.43	346,200	-
[2809]	26/04/17	4,000	4,007	3,945	3,945	-50	-1.25	288,800	-
[2809]	26/04/16	3,989	4,022	3,981	3,995	+7	+0.18	411,600	-
[2809]	26/04/15	3,952	3,997	3,949	3,988	+44	+1.12	341,800	-
[2809]	26/04/14	3,921	3,952	3,898	3,944	-11	-0.28	501,600	-
[2809]	26/04/13	3,900	3,970	3,900	3,955	+75	+1.93	675,400	-
[2809]	26/04/10	4,060	4,076	3,880	3,880	-196	-4.81	1,773,700	-
[2809]	26/04/09	4,157	4,214	4,070	4,076	-145	-3.44	533,600	-
[2809]	26/04/08	4,177	4,236	4,130	4,221	+114	+2.78	567,700	-
[2809]	26/04/07	4,112	4,145	4,083	4,107	+15	+0.37	276,500	-
[2809]	26/04/06	4,131	4,134	4,076	4,092	-9	-0.22	242,200	-
[2809]	26/04/03	4,070	4,107	4,054	4,101	-4	-0.10	228,700	-
[2809]	26/04/02	4,130	4,193	4,092	4,105	-55	-1.32	282,200	-
[2809]	26/04/01	4,041	4,160	4,041	4,160	+129	+3.20	378,700	-
[2809]	26/03/31	4,045	4,080	4,006	4,031	-8	-0.20	391,100	-
[2809]	26/03/30	4,075	4,098	4,005	4,039	-82	-1.99	465,100	-
[2809]	26/03/27	4,142	4,149	4,102	4,121	+1	+0.02	333,000	-
[2809]	26/03/26	4,125	4,128	4,087	4,120	+7	+0.17	259,100	-
[2809]	26/03/25	4,147	4,159	4,073	4,113	+27	+0.66	408,800	-
[2809]	26/03/24	4,106	4,137	4,046	4,086	+33	+0.81	535,900	-
[2809]	26/03/23	4,215	4,240	4,053	4,053	-198	-4.66	414,400	-
[2809]	26/03/19	4,334	4,378	4,251	4,251	-127	-2.90	673,600	-
[2809]	26/03/18	4,312	4,378	4,292	4,378	+66	+1.53	231,900	-
[2809]	26/03/17	4,293	4,330	4,282	4,312	+30	+0.70	183,800	-
[2809]	26/03/16	4,337	4,352	4,265	4,282	-10	-0.23	201,400	-
[2809]	26/03/13	4,252	4,323	4,252	4,292	+14	+0.33	347,700	-
[2809]	26/03/12	4,379	4,379	4,256	4,278	-147	-3.32	429,200	-
[2809]	26/03/11	4,453	4,488	4,413	4,425	+9	+0.20	350,700	-
[2809]	26/03/10	4,527	4,533	4,416	4,416	-43	-0.96	519,600	-
[2809]	26/03/09	4,375	4,499	4,321	4,459	+74	+1.69	765,400	-
[2809]	26/03/06	4,400	4,400	4,340	4,385	-45	-1.02	390,100	-
[2809]	26/03/05	4,449	4,530	4,426	4,430	+3	+0.07	523,600	-
[2809]	26/03/04	4,346	4,500	4,315	4,427	+18	+0.41	793,300	-
[2809]	26/03/03	4,461	4,500	4,383	4,409	-94	-2.09	359,700	-
[2809]	26/03/02	4,496	4,538	4,461	4,503	+25	+0.56	441,200	-
[2809]	26/02/27	4,410	4,478	4,370	4,478	+68	+1.54	665,000	-
[2809]	26/02/26	4,473	4,497	4,404	4,410	-133	-2.93	481,800	-
[2809]	26/02/25	4,579	4,579	4,513	4,543	+1	+0.02	447,200	-
[2809]	26/02/24	4,497	4,550	4,454	4,542	+80	+1.79	263,600	-
[2809]	26/02/20	4,501	4,532	4,458	4,462	-86	-1.89	246,100	-
[2809]	26/02/19	4,501	4,558	4,460	4,548	+15	+0.33	248,900	-
[2809]	26/02/18	4,499	4,548	4,470	4,533	+61	+1.36	234,900	-
[2809]	26/02/17	4,525	4,525	4,445	4,472	-53	-1.17	315,700	-
[2809]	26/02/16	4,620	4,620	4,518	4,525	-76	-1.65	259,500	-
[2809]	26/02/13	4,620	4,646	4,576	4,601	-25	-0.54	220,200	-
[2809]	26/02/12	4,614	4,664	4,590	4,626	+13	+0.28	277,300	-
[2809]	26/02/10	4,626	4,664	4,594	4,613	-53	-1.14	435,800	-
[2809]	26/02/09	4,649	4,700	4,602	4,666	+59	+1.28	336,300	-
[2809]	26/02/06	4,600	4,610	4,542	4,607	+31	+0.68	418,400	-
[2809]	26/02/05	4,560	4,576	4,499	4,576	+121	+2.72	508,700	-
[2809]	26/02/04	4,500	4,520	4,450	4,455	-4	-0.09	499,100	-
[2809]	26/02/03	4,428	4,474	4,408	4,459	+31	+0.70	518,700	-
[2809]	26/02/02	4,405	4,438	4,361	4,428	+93	+2.15	509,800	-
[2809]	26/01/30	4,353	4,368	4,314	4,335	+12	+0.28	310,700	-
[2809]	26/01/29	4,295	4,340	4,280	4,323	+22	+0.51	410,600	-
[2809]	26/01/28	4,361	4,404	4,273	4,301	-107	-2.43	355,000	-
[2809]	26/01/27	4,416	4,430	4,375	4,408	-8	-0.18	345,400	-
[2809]	26/01/26	4,370	4,428	4,345	4,416	+67	+1.54	467,300	-
[2809]	26/01/23	4,388	4,415	4,325	4,349	-26	-0.59	375,800	-
[2809]	26/01/22	4,380	4,385	4,309	4,375	-7	-0.16	400,400	-
[2809]	26/01/21	4,400	4,431	4,360	4,382	-37	-0.84	459,900	-
[2809]	26/01/20	4,329	4,435	4,305	4,419	+127	+2.96	668,500	-
[2809]	26/01/19	4,240	4,333	4,239	4,292	+65	+1.54	541,300	-
[2809]	26/01/16	4,285	4,320	4,207	4,227	-106	-2.45	605,900	-
[2809]	26/01/15	4,423	4,465	4,261	4,333	+190	+4.59	1,494,500	-
[2809]	26/01/14	4,148	4,193	4,020	4,143	-41	-0.98	833,700	-
[2809]	26/01/13	4,210	4,222	4,169	4,184	-22	-0.52	644,500	-
[2809]	26/01/09	4,285	4,294	4,204	4,206	-89	-2.07	456,000	-
[2809]	26/01/08	4,352	4,368	4,285	4,295	-67	-1.54	417,200	-
[2809]	26/01/07	4,340	4,394	4,316	4,362	+11	+0.25	351,500	-
[2809]	26/01/06	4,319	4,352	4,312	4,351	+36	+0.83	228,500	-
[2809]	26/01/05	4,309	4,327	4,282	4,315	-11	-0.25	269,100	-
[2809]	25/12/30	4,360	4,363	4,313	4,326	-26	-0.60	237,700	-
[2809]	25/12/29	4,365	4,377	4,336	4,352	+2	+0.05	311,500	-
[2809]	25/12/26	4,372	4,392	4,319	4,350	-22	-0.50	267,300	-
[2809]	25/12/25	4,435	4,440	4,354	4,372	-60	-1.35	205,900	-
[2809]	25/12/24	4,449	4,480	4,425	4,432	+4	+0.09	323,700	-
[2809]	25/12/23	4,370	4,435	4,365	4,428	+68	+1.56	233,300	-
[2809]	25/12/22	4,424	4,433	4,339	4,360	-43	-0.98	254,900	-
[2809]	25/12/19	4,375	4,413	4,360	4,403	+43	+0.99	450,300	-
[2809]	25/12/18	4,344	4,370	4,331	4,360	+54	+1.25	239,200	-
[2809]	25/12/17	4,342	4,368	4,292	4,306	-33	-0.76	373,600	-
[2809]	25/12/16	4,344	4,370	4,326	4,339	-1	-0.02	293,600	-
[2809]	25/12/15	4,310	4,350	4,303	4,340	+32	+0.74	304,500	-
[2809]	25/12/12	4,265	4,308	4,252	4,308	+69	+1.63	267,800	-
[2809]	25/12/11	4,208	4,265	4,181	4,239	+47	+1.12	325,400	-
[2809]	25/12/10	4,199	4,203	4,160	4,192	+14	+0.34	240,000	-
[2809]	25/12/09	4,220	4,256	4,160	4,178	-36	-0.85	287,200	-
[2809]	25/12/08	4,206	4,250	4,182	4,214	+8	+0.19	303,000	-
[2809]	25/12/05	4,260	4,277	4,206	4,206	-54	-1.27	380,300	-
[2809]	25/12/04	4,265	4,294	4,253	4,260	-14	-0.33	329,700	-
[2809]	25/12/03	4,325	4,331	4,267	4,274	-78	-1.79	368,800	-
[2809]	25/12/02	4,327	4,361	4,301	4,352	+28	+0.65	233,500	-
[2809]	25/12/01	4,360	4,377	4,307	4,324	-81	-1.84	455,100	-
[2809]	25/11/28	4,369	4,413	4,357	4,405	+37	+0.85	254,500	-
[2809]	25/11/27	4,397	4,440	4,355	4,368	-60	-1.36	462,400	-
[2809]	25/11/26	4,327	4,455	4,321	4,428	+90	+2.07	885,800	-
[2809]	25/11/25	4,318	4,348	4,293	4,338	+11	+0.25	550,600	-
[2809]	25/11/21	4,340	4,381	4,323	4,327	+37	+0.86	565,300	-
[2809]	25/11/20	4,282	4,354	4,270	4,290	+8	+0.19	421,500	-
[2809]	25/11/19	4,313	4,343	4,246	4,282	-81	-1.86	528,800	-
[2809]	25/11/18	4,380	4,428	4,357	4,363	-32	-0.73	452,100	-
[2809]	25/11/17	4,325	4,413	4,320	4,395	+77	+1.78	373,100	-
[2809]	25/11/14	4,350	4,354	4,306	4,318	-19	-0.44	247,500	-
[2809]	25/11/13	4,284	4,347	4,272	4,337	+74	+1.74	276,900	-
[2809]	25/11/12	4,250	4,311	4,233	4,263	+32	+0.76	268,500	-
[2809]	25/11/11	4,215	4,240	4,178	4,231	+13	+0.31	290,100	-
[2809]	25/11/10	4,255	4,257	4,202	4,218	-65	-1.52	518,900	-
[2809]	25/11/07	4,232	4,305	4,232	4,283	+65	+1.54	297,000	-
[2809]	25/11/06	4,263	4,281	4,218	4,218	-33	-0.78	338,800	-
[2809]	25/11/05	4,298	4,323	4,248	4,251	-44	-1.02	363,600	-
[2809]	25/11/04	4,277	4,319	4,250	4,295	+23	+0.54	522,200	-
[2809]	25/10/31	4,245	4,272	4,227	4,272	+96	+2.30	324,800	-
[2809]	25/10/30	4,118	4,181	4,093	4,176	+114	+2.81	472,300	-
[2809]	25/10/29	4,187	4,200	4,062	4,062	-173	-4.09	672,300	-
[2809]	25/10/28	4,256	4,259	4,202	4,235	-18	-0.42	366,600	-
[2809]	25/10/27	4,280	4,280	4,225	4,253	-27	-0.63	320,300	-
[2809]	25/10/24	4,285	4,308	4,272	4,280	+7	+0.16	454,400	-
[2809]	25/10/23	4,252	4,283	4,240	4,273	+4	+0.09	313,900	-
[2809]	25/10/22	4,202	4,286	4,201	4,269	+53	+1.26	374,600	-
[2809]	25/10/21	4,209	4,225	4,197	4,216	-11	-0.26	215,100	-
[2809]	25/10/20	4,275	4,282	4,209	4,227	-29	-0.68	257,200	-
[2809]	25/10/17	4,247	4,277	4,228	4,256	+29	+0.69	273,500	-
[2809]	25/10/16	4,309	4,322	4,200	4,227	-82	-1.90	374,200	-
[2809]	25/10/15	4,266	4,334	4,229	4,309	+109	+2.60	552,400	-
[2809]	25/10/14	4,140	4,200	4,122	4,200	+31	+0.74	501,800	-
[2809]	25/10/10	4,131	4,173	4,095	4,169	+24	+0.58	409,500	-
[2809]	25/10/09	4,110	4,159	4,100	4,145	-11	-0.26	362,000	-
[2809]	25/10/08	4,162	4,187	4,146	4,156	+20	+0.48	286,000	-
[2809]	25/10/07	4,124	4,155	4,083	4,136	+25	+0.61	404,100	-
[2809]	25/10/06	4,090	4,125	4,040	4,111	+21	+0.51	795,900	-
[2809]	25/10/03	3,987	4,170	3,970	4,090	+203	+5.22	1,562,000	-
[2809]	25/10/02	3,930	3,948	3,850	3,887	-73	-1.84	924,700	-
[2809]	25/10/01	4,033	4,034	3,949	3,960	-79	-1.96	977,200	-
[2809]	25/09/30	4,155	4,155	3,997	4,039	-136	-3.26	1,207,900	-
[2809]	25/09/29	4,267	4,272	4,175	4,175	-81	-1.90	543,400	-
[2809]	25/09/26	4,200	4,256	4,200	4,256	+69	+1.65	490,800	-
[2809]	25/09/25	4,195	4,198	4,160	4,187	-5	-0.12	375,800	-
[2809]	25/09/24	4,179	4,208	4,163	4,192	+36	+0.87	481,000	-
[2809]	25/09/22	4,159	4,196	4,141	4,156	+3	+0.07	433,800	-
[2809]	25/09/19	4,109	4,153	4,096	4,153	+41	+1.00	726,100	-
[2809]	25/09/18	4,182	4,187	4,111	4,112	-65	-1.56	394,100	-
[2809]	25/09/17	4,180	4,198	4,166	4,177	-11	-0.26	326,200	-
[2809]	25/09/16	4,156	4,206	4,154	4,188	+9	+0.22	382,200	-
[2809]	25/09/12	4,208	4,220	4,178	4,179	-30	-0.71	402,800	-
[2809]	25/09/11	4,217	4,246	4,184	4,209	+3	+0.07	374,600	-
[2809]	25/09/10	4,224	4,245	4,206	4,206	-18	-0.43	311,300	-
[2809]	25/09/09	4,246	4,253	4,206	4,224	-21	-0.49	321,200	-
[2809]	25/09/08	4,256	4,290	4,245	4,245	-11	-0.26	285,600	-
[2809]	25/09/05	4,265	4,278	4,248	4,256	-9	-0.21	222,000	-