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
[4078]	26/10/29	3,540	3,580	3,505	3,570	+25.0	+0.71	174,200	54,679,646,208
[4078]	26/10/28	3,520	3,605	3,505	3,545	+95.0	+2.75	151,800	54,296,735,744
[4078]	26/10/27	3,440	3,510	3,440	3,450	+80.0	+2.37	87,900	52,841,676,800
[4078]	26/10/26	3,430	3,430	3,355	3,370	-35.0	-1.03	110,600	51,616,362,496
[4078]	26/10/23	3,385	3,410	3,290	3,405	+5.0	+0.15	232,600	52,152,438,784
[4078]	26/10/22	3,515	3,515	3,370	3,400	-85.0	-2.44	148,900	52,075,855,872
[4078]	26/10/21	3,510	3,525	3,465	3,485	+45.0	+1.31	91,600	53,377,753,088
[4078]	26/10/20	3,540	3,545	3,430	3,440	-90.0	-2.55	174,900	52,688,510,976
[4078]	26/10/19	3,480	3,540	3,450	3,530	-20.0	-0.56	61,600	54,066,991,104
[4078]	26/10/16	3,500	3,550	3,450	3,550	+120.0	+3.50	104,000	54,373,318,656
[4078]	26/10/15	3,525	3,525	3,405	3,430	-200.0	-5.51	242,900	52,535,349,248
[4078]	26/10/14	3,650	3,670	3,610	3,630	-5.0	-0.14	66,200	55,598,632,960
[4078]	26/10/13	3,640	3,655	3,575	3,635	-20.0	-0.55	105,100	55,675,215,872
[4078]	26/10/09	3,610	3,705	3,590	3,655	+20.0	+0.55	118,600	55,981,543,424
[4078]	26/10/08	3,705	3,705	3,615	3,635	-95.0	-2.55	87,300	55,675,215,872
[4078]	26/10/07	3,745	3,770	3,695	3,730	-35.0	-0.93	111,000	57,130,274,816
[4078]	26/10/06	3,775	3,790	3,720	3,765	-15.0	-0.40	98,700	57,666,351,104
[4078]	26/10/05	3,680	3,780	3,675	3,780	+145.0	+3.99	170,100	57,896,099,840
[4078]	26/10/02	3,680	3,700	3,635	3,635	-85.0	-2.28	75,200	55,675,215,872
[4078]	26/10/01	3,670	3,750	3,670	3,720	+25.0	+0.68	113,200	57,680,936,960
[4078]	26/09/30	3,655	3,705	3,645	3,695	+75.0	+2.07	93,800	57,293,295,616
[4078]	26/09/29	3,640	3,670	3,605	3,620	-90.0	-2.43	98,500	56,130,371,584
[4078]	26/09/28	3,755	3,800	3,710	3,710	-15.0	-0.40	151,600	57,525,878,784
[4078]	26/09/25	3,725	3,745	3,690	3,725	0	+0.00	94,700	57,758,466,048
[4078]	26/09/24	3,745	3,785	3,715	3,725	+40.0	+1.09	152,600	57,758,466,048
[4078]	26/09/18	3,695	3,715	3,645	3,685	+55.0	+1.52	218,200	57,138,237,440
[4078]	26/09/17	3,640	3,650	3,575	3,630	+10.0	+0.28	218,000	56,285,429,760
[4078]	26/09/16	3,620	3,630	3,555	3,620	+45.0	+1.26	153,800	56,130,371,584
[4078]	26/09/15	3,460	3,610	3,440	3,575	+75.0	+2.14	200,200	55,432,622,080
[4078]	26/09/14	3,500	3,550	3,465	3,500	-75.0	-2.10	135,600	54,269,698,048
[4078]	26/09/11	3,555	3,635	3,535	3,575	-90.0	-2.46	182,400	55,432,622,080
[4078]	26/09/10	3,645	3,665	3,590	3,665	+15.0	+0.41	150,700	56,828,125,184
[4078]	26/09/09	3,675	3,680	3,605	3,650	+35.0	+0.97	164,400	56,595,542,016
[4078]	26/09/08	3,840	3,840	3,605	3,615	-245.0	-6.35	359,100	56,052,846,592
[4078]	26/09/07	3,835	3,885	3,815	3,860	+25.0	+0.65	111,800	59,851,722,752
[4078]	26/09/04	3,835	3,845	3,790	3,835	0	+0.00	239,100	59,464,081,408
[4078]	26/09/03	3,875	3,895	3,815	3,835	+15.0	+0.39	211,300	59,464,081,408
[4078]	26/09/02	3,895	3,945	3,800	3,820	-95.0	-2.43	290,100	59,231,498,240
[4078]	26/09/01	3,915	3,965	3,905	3,915	-40.0	-1.01	147,700	63,555,489,792
[4078]	26/08/31	3,850	3,965	3,845	3,955	+40.0	+1.02	181,000	64,204,845,056
[4078]	26/08/28	3,955	4,000	3,905	3,915	-40.0	-1.01	128,000	63,555,489,792
[4078]	26/08/27	4,000	4,035	3,930	3,955	+10.0	+0.25	138,700	64,204,845,056
[4078]	26/08/26	3,940	3,995	3,920	3,945	-20.0	-0.50	161,200	64,042,508,288
[4078]	26/08/25	3,865	3,985	3,865	3,965	+80.0	+2.06	151,700	64,367,181,824
[4078]	26/08/24	3,870	3,915	3,825	3,885	+15.0	+0.39	122,600	63,068,475,392
[4078]	26/08/21	3,875	3,900	3,815	3,870	-35.0	-0.90	148,300	62,824,968,192
[4078]	26/08/20	3,885	3,930	3,830	3,905	+75.0	+1.96	159,100	63,393,153,024
[4078]	26/08/19	3,850	3,895	3,800	3,830	-160.0	-4.01	251,400	62,175,612,928
[4078]	26/08/18	4,075	4,115	3,975	3,990	-40.0	-0.99	190,800	64,773,029,888
[4078]	26/08/17	4,050	4,050	3,950	4,030	+30.0	+0.75	184,600	65,422,385,152
[4078]	26/08/14	4,090	4,180	3,985	4,000	-55.0	-1.36	193,100	64,935,366,656
[4078]	26/08/13	3,900	4,085	3,895	4,055	+155.0	+3.97	291,500	65,828,229,120
[4078]	26/08/12	4,020	4,060	3,885	3,900	-120.0	-2.99	291,400	63,311,982,592
[4078]	26/08/10	3,950	4,150	3,895	4,020	+55.0	+1.39	523,400	65,260,044,288
[4078]	26/08/07	4,245	4,260	3,835	3,965	-225.0	-5.37	710,600	60,708,253,696
[4078]	26/08/06	4,265	4,340	4,130	4,190	-195.0	-4.45	388,200	64,153,235,456
[4078]	26/08/05	4,210	4,405	4,155	4,385	+295.0	+7.21	500,100	67,138,887,680
[4078]	26/08/04	4,050	4,095	4,020	4,090	+95.0	+2.38	218,800	62,622,134,272
[4078]	26/08/03	4,020	4,030	3,905	3,995	-25.0	-0.62	272,500	61,167,583,232
[4078]	26/07/31	3,925	4,095	3,860	4,020	+225.0	+5.93	440,700	61,550,362,624
[4078]	26/07/30	3,850	3,920	3,765	3,795	+15.0	+0.40	536,100	58,105,376,768
[4078]	26/07/29	3,820	3,925	3,655	3,780	-90.0	-2.33	450,300	57,875,714,048
[4078]	26/07/28	4,000	4,040	3,845	3,870	-195.0	-4.80	343,500	59,253,706,752
[4078]	26/07/27	4,125	4,155	4,000	4,065	-30.0	-0.73	289,000	62,239,358,976
[4078]	26/07/24	4,090	4,130	4,025	4,095	-50.0	-1.21	236,800	62,698,688,512
[4078]	26/07/23	4,120	4,245	4,115	4,145	+75.0	+1.84	299,100	63,464,239,104
[4078]	26/07/22	4,100	4,200	4,065	4,070	+70.0	+1.75	298,200	62,315,913,216
[4078]	26/07/21	3,880	4,035	3,795	4,000	+170.0	+4.44	273,000	61,244,141,568
[4078]	26/07/17	3,910	3,920	3,700	3,830	-225	-5.55	537,600	-
[4078]	26/07/16	4,125	4,210	4,045	4,055	-235	-5.48	262,300	-
[4078]	26/07/15	4,195	4,300	4,130	4,290	+160	+3.87	282,400	-
[4078]	26/07/14	4,125	4,160	4,035	4,130	+65	+1.60	256,900	-
[4078]	26/07/13	4,075	4,280	4,030	4,065	-50	-1.22	432,100	-
[4078]	26/07/10	4,125	4,240	4,065	4,115	+60	+1.48	416,300	-
[4078]	26/07/09	4,070	4,120	3,990	4,055	+55	+1.38	448,800	-
[4078]	26/07/08	4,025	4,145	3,995	4,000	-165	-3.96	499,900	-
[4078]	26/07/07	4,375	4,455	4,120	4,165	-245	-5.56	400,800	-
[4078]	26/07/06	4,550	4,615	4,315	4,410	-105	-2.33	325,900	-
[4078]	26/07/03	4,400	4,585	4,255	4,515	+85	+1.92	475,900	-
[4078]	26/07/02	4,550	4,585	4,400	4,430	-245	-5.24	276,400	-
[4078]	26/07/01	4,680	4,830	4,650	4,675	+35	+0.75	283,900	-
[4078]	26/06/30	4,755	4,755	4,580	4,640	-100	-2.11	227,500	-
[4078]	26/06/29	4,775	4,775	4,535	4,740	+35	+0.74	381,700	-
[4078]	26/06/26	4,910	5,080	4,670	4,705	-405	-7.93	493,400	-
[4078]	26/06/25	4,695	5,190	4,690	5,110	+625	+13.94	1,115,200	-
[4078]	26/06/24	4,470	4,550	4,380	4,485	-55	-1.21	307,500	-
[4078]	26/06/23	4,915	4,945	4,525	4,540	-345	-7.06	501,700	-
[4078]	26/06/22	4,870	4,990	4,755	4,885	+85	+1.77	302,900	-
[4078]	26/06/19	4,970	5,080	4,760	4,800	-50	-1.03	255,900	-
[4078]	26/06/18	4,780	5,110	4,780	4,850	+50	+1.04	426,000	-
[4078]	26/06/17	4,705	4,960	4,695	4,800	+25	+0.52	271,900	-
[4078]	26/06/16	4,850	5,020	4,775	4,775	-40	-0.83	449,000	-
[4078]	26/06/15	4,665	5,040	4,570	4,815	+200	+4.33	944,900	-
[4078]	26/06/12	4,600	4,950	4,520	4,615	+85	+1.88	527,600	-
[4078]	26/06/11	4,370	4,590	4,265	4,530	-10	-0.22	410,800	-
[4078]	26/06/10	4,780	4,875	4,450	4,540	-400	-8.10	637,900	-
[4078]	26/06/09	5,310	5,330	4,745	4,940	-310	-5.90	843,800	-
[4078]	26/06/08	4,960	5,400	4,920	5,250	-210	-3.85	591,500	-
[4078]	26/06/05	5,090	5,580	4,900	5,460	+300	+5.81	826,900	-
[4078]	26/06/04	5,740	5,740	5,150	5,160	-750	-12.69	955,000	-
[4078]	26/06/03	6,280	6,380	5,800	5,910	-470	-7.37	1,454,900	-
[4078]	26/06/02	6,340	6,580	5,990	6,380	+740	+13.12	2,758,100	-
[4078]	26/06/01	5,640	5,640	5,640	5,640	+700	+14.17	191,700	-
[4078]	26/05/29	4,380	4,940	4,310	4,940	+700	+16.51	1,140,200	-
[4078]	26/05/28	3,935	4,285	3,930	4,240	+270	+6.80	641,700	-
[4078]	26/05/27	4,255	4,345	3,885	3,970	-260	-6.15	661,300	-
[4078]	26/05/26	4,055	4,275	3,925	4,230	+150	+3.68	724,600	-
[4078]	26/05/25	3,625	4,165	3,615	4,080	+615	+17.75	984,500	-
[4078]	26/05/22	3,410	3,500	3,355	3,465	+100	+2.97	192,200	-
[4078]	26/05/21	3,325	3,375	3,315	3,365	+95	+2.91	119,900	-
[4078]	26/05/20	3,325	3,335	3,245	3,270	-95	-2.82	166,400	-
[4078]	26/05/19	3,380	3,400	3,305	3,365	+30	+0.90	109,600	-
[4078]	26/05/18	3,360	3,390	3,310	3,335	-95	-2.77	134,300	-
[4078]	26/05/15	3,390	3,495	3,365	3,430	+35	+1.03	193,600	-
[4078]	26/05/14	3,630	3,635	3,315	3,395	-265	-7.24	389,500	-
[4078]	26/05/13	3,990	4,100	3,535	3,660	-375	-9.29	238,700	-
[4078]	26/05/12	4,040	4,120	4,000	4,035	0	0.00	189,100	-
[4078]	26/05/11	3,960	4,120	3,960	4,035	+115	+2.93	140,500	-
[4078]	26/05/08	3,855	3,925	3,810	3,920	0	0.00	122,800	-
[4078]	26/05/07	3,975	3,990	3,920	3,920	+85	+2.22	101,600	-
[4078]	26/05/01	3,715	3,860	3,665	3,835	+125	+3.37	138,700	-
[4078]	26/04/30	3,585	3,740	3,575	3,710	+100	+2.77	153,600	-
[4078]	26/04/28	3,555	3,610	3,555	3,610	+55	+1.55	64,700	-
[4078]	26/04/27	3,475	3,600	3,455	3,555	+10	+0.28	70,300	-
[4078]	26/04/24	3,540	3,570	3,505	3,545	+20	+0.57	73,800	-
[4078]	26/04/23	3,555	3,570	3,490	3,525	-45	-1.26	59,500	-
[4078]	26/04/22	3,650	3,650	3,545	3,570	-80	-2.19	110,400	-
[4078]	26/04/21	3,720	3,720	3,640	3,650	-65	-1.75	83,900	-
[4078]	26/04/20	3,850	3,870	3,670	3,715	+20	+0.54	164,200	-
[4078]	26/04/17	3,685	3,745	3,660	3,695	+10	+0.27	142,300	-
[4078]	26/04/16	3,650	3,700	3,640	3,685	+40	+1.10	72,100	-
[4078]	26/04/15	3,715	3,765	3,630	3,645	-5	-0.14	83,600	-
[4078]	26/04/14	3,605	3,655	3,600	3,650	+65	+1.81	99,500	-
[4078]	26/04/13	3,600	3,660	3,560	3,585	-80	-2.18	68,500	-
[4078]	26/04/10	3,700	3,740	3,645	3,665	-25	-0.68	84,900	-
[4078]	26/04/09	3,740	3,745	3,675	3,690	-50	-1.34	72,700	-
[4078]	26/04/08	3,715	3,750	3,680	3,740	+165	+4.62	78,400	-
[4078]	26/04/07	3,570	3,580	3,540	3,575	+40	+1.13	38,800	-
[4078]	26/04/06	3,505	3,570	3,505	3,535	+20	+0.57	44,900	-
[4078]	26/04/03	3,535	3,570	3,505	3,515	+15	+0.43	54,600	-
[4078]	26/04/02	3,580	3,630	3,450	3,500	-80	-2.23	105,800	-
[4078]	26/04/01	3,530	3,580	3,505	3,580	+120	+3.47	79,500	-
[4078]	26/03/31	3,430	3,515	3,395	3,460	-30	-0.86	107,900	-
[4078]	26/03/30	3,370	3,490	3,355	3,490	-170	-4.64	103,600	-
[4078]	26/03/27	3,580	3,670	3,550	3,660	+10	+0.27	114,200	-
[4078]	26/03/26	3,660	3,685	3,610	3,650	+25	+0.69	83,800	-
[4078]	26/03/25	3,690	3,690	3,625	3,625	+70	+1.97	100,900	-
[4078]	26/03/24	3,560	3,595	3,515	3,555	+85	+2.45	84,100	-
[4078]	26/03/23	3,485	3,510	3,395	3,470	-155	-4.28	133,900	-
[4078]	26/03/19	3,710	3,715	3,605	3,625	-205	-5.35	137,900	-
[4078]	26/03/18	3,750	3,830	3,750	3,830	+145	+3.93	96,400	-
[4078]	26/03/17	3,715	3,750	3,680	3,685	-5	-0.14	100,900	-
[4078]	26/03/16	3,740	3,765	3,655	3,690	-85	-2.25	98,000	-
[4078]	26/03/13	3,745	3,785	3,690	3,775	-5	-0.13	110,900	-
[4078]	26/03/12	3,860	3,900	3,760	3,780	-120	-3.08	104,900	-
[4078]	26/03/11	3,900	3,970	3,870	3,900	+35	+0.91	111,100	-
[4078]	26/03/10	3,740	3,875	3,720	3,865	+170	+4.60	147,400	-
[4078]	26/03/09	3,650	3,695	3,580	3,695	-165	-4.27	241,600	-
[4078]	26/03/06	3,850	3,895	3,760	3,860	-60	-1.53	163,700	-
[4078]	26/03/05	3,915	4,025	3,845	3,920	+175	+4.67	249,900	-
[4078]	26/03/04	3,885	3,990	3,690	3,745	-320	-7.87	367,100	-
[4078]	26/03/03	4,120	4,265	4,060	4,065	-110	-2.63	264,000	-
[4078]	26/03/02	4,020	4,175	3,980	4,175	+25	+0.60	186,400	-
[4078]	26/02/27	4,040	4,165	4,030	4,150	+70	+1.72	233,500	-
[4078]	26/02/26	4,075	4,120	4,035	4,080	+25	+0.62	290,000	-
[4078]	26/02/25	4,010	4,125	3,990	4,055	+25	+0.62	250,600	-
[4078]	26/02/24	3,800	4,030	3,775	4,030	+295	+7.90	365,200	-
[4078]	26/02/20	3,765	3,765	3,670	3,735	-40	-1.06	117,100	-
[4078]	26/02/19	3,790	3,790	3,675	3,775	+110	+3.00	225,400	-
[4078]	26/02/18	3,650	3,735	3,600	3,665	+65	+1.81	274,100	-
[4078]	26/02/17	3,540	3,605	3,510	3,600	+75	+2.13	117,500	-
[4078]	26/02/16	3,535	3,580	3,490	3,525	+15	+0.43	139,800	-
[4078]	26/02/13	3,480	3,545	3,410	3,510	+10	+0.29	171,900	-
[4078]	26/02/12	3,620	3,790	3,285	3,500	-105	-2.91	540,200	-
[4078]	26/02/10	3,570	3,620	3,560	3,605	+30	+0.84	89,300	-
[4078]	26/02/09	3,605	3,620	3,535	3,575	+40	+1.13	83,000	-
[4078]	26/02/06	3,470	3,550	3,450	3,535	+30	+0.86	60,100	-
[4078]	26/02/05	3,585	3,605	3,505	3,505	-10	-0.28	118,000	-
[4078]	26/02/04	3,405	3,525	3,405	3,515	+115	+3.38	138,600	-
[4078]	26/02/03	3,350	3,400	3,350	3,400	+80	+2.41	58,700	-
[4078]	26/02/02	3,345	3,405	3,310	3,320	0	0.00	92,300	-
[4078]	26/01/30	3,295	3,330	3,270	3,320	+25	+0.76	57,900	-
[4078]	26/01/29	3,295	3,300	3,240	3,295	+5	+0.15	71,200	-
[4078]	26/01/28	3,335	3,335	3,260	3,290	-70	-2.08	73,500	-
[4078]	26/01/27	3,340	3,360	3,315	3,360	+5	+0.15	65,200	-
[4078]	26/01/26	3,350	3,370	3,315	3,355	-50	-1.47	58,500	-
[4078]	26/01/23	3,405	3,435	3,380	3,405	0	0.00	42,000	-
[4078]	26/01/22	3,390	3,420	3,370	3,405	+70	+2.10	60,400	-
[4078]	26/01/21	3,280	3,350	3,280	3,335	0	0.00	49,900	-
[4078]	26/01/20	3,400	3,400	3,335	3,335	-70	-2.06	54,400	-
[4078]	26/01/19	3,410	3,425	3,345	3,405	+10	+0.29	55,000	-
[4078]	26/01/16	3,350	3,405	3,340	3,395	+10	+0.30	59,700	-
[4078]	26/01/15	3,360	3,410	3,350	3,385	+20	+0.59	63,900	-
[4078]	26/01/14	3,300	3,375	3,290	3,365	+60	+1.82	99,800	-
[4078]	26/01/13	3,335	3,335	3,280	3,305	+40	+1.23	67,900	-
[4078]	26/01/09	3,255	3,290	3,250	3,265	+20	+0.62	46,800	-
[4078]	26/01/08	3,315	3,325	3,245	3,245	-80	-2.41	84,900	-
[4078]	26/01/07	3,255	3,325	3,255	3,325	+70	+2.15	96,800	-
[4078]	26/01/06	3,260	3,295	3,255	3,255	+25	+0.77	74,800	-
[4078]	26/01/05	3,220	3,260	3,200	3,230	+50	+1.57	72,800	-
[4078]	25/12/30	3,205	3,220	3,165	3,180	-25	-0.78	91,900	-
[4078]	25/12/29	3,195	3,230	3,165	3,205	+40	+1.26	116,500	-
[4078]	25/12/26	3,160	3,180	3,140	3,165	+30	+0.96	42,400	-
[4078]	25/12/25	3,150	3,150	3,125	3,135	+30	+0.97	29,800	-
[4078]	25/12/24	3,150	3,150	3,100	3,105	-40	-1.27	43,800	-
[4078]	25/12/23	3,145	3,160	3,115	3,145	+10	+0.32	43,100	-
[4078]	25/12/22	3,115	3,155	3,095	3,135	+50	+1.62	65,000	-
[4078]	25/12/19	3,035	3,090	3,035	3,085	+60	+1.98	58,400	-
[4078]	25/12/18	3,025	3,035	3,005	3,025	+5	+0.17	27,700	-
[4078]	25/12/17	3,050	3,060	3,005	3,020	-30	-0.98	37,200	-
[4078]	25/12/16	3,125	3,135	3,045	3,050	-70	-2.24	73,800	-
[4078]	25/12/15	3,100	3,140	3,085	3,120	+10	+0.32	68,900	-
[4078]	25/12/12	3,100	3,115	3,085	3,110	+40	+1.30	47,800	-
[4078]	25/12/11	3,105	3,110	3,055	3,070	-20	-0.65	40,500	-
[4078]	25/12/10	3,100	3,120	3,070	3,090	+15	+0.49	39,400	-
[4078]	25/12/09	3,075	3,120	3,065	3,075	-25	-0.81	48,400	-
[4078]	25/12/08	3,055	3,100	3,045	3,100	+70	+2.31	43,800	-
[4078]	25/12/05	3,060	3,075	3,015	3,030	-50	-1.62	63,800	-
[4078]	25/12/04	3,075	3,100	3,065	3,080	+5	+0.16	42,300	-
[4078]	25/12/03	3,100	3,115	3,065	3,075	-15	-0.49	38,200	-
[4078]	25/12/02	3,065	3,115	3,060	3,090	+25	+0.82	59,700	-
[4078]	25/12/01	3,120	3,130	3,060	3,065	-35	-1.13	61,400	-
[4078]	25/11/28	3,065	3,105	3,055	3,100	+35	+1.14	100,000	-
[4078]	25/11/27	3,055	3,080	3,050	3,065	+35	+1.16	70,000	-
[4078]	25/11/26	2,973	3,035	2,973	3,030	+57	+1.92	55,300	-
[4078]	25/11/25	2,978	2,978	2,955	2,973	+19	+0.64	52,100	-
[4078]	25/11/21	2,937	2,964	2,937	2,954	+5	+0.17	46,400	-
[4078]	25/11/20	2,955	2,967	2,939	2,949	+41	+1.41	49,700	-
[4078]	25/11/19	2,955	2,960	2,896	2,908	-43	-1.46	93,400	-
[4078]	25/11/18	2,950	2,974	2,922	2,951	-21	-0.71	103,300	-
[4078]	25/11/17	3,005	3,020	2,972	2,972	-23	-0.77	58,100	-
[4078]	25/11/14	3,035	3,040	2,995	2,995	-60	-1.96	76,000	-
[4078]	25/11/13	3,040	3,055	3,015	3,055	+20	+0.66	35,800	-
[4078]	25/11/12	3,030	3,075	3,000	3,035	+38	+1.27	89,300	-
[4078]	25/11/11	3,035	3,055	2,959	2,997	+14	+0.47	140,300	-
[4078]	25/11/10	3,035	3,045	2,871	2,983	-17	-0.57	209,400	-
[4078]	25/11/07	2,954	3,000	2,951	3,000	+18	+0.60	112,300	-
[4078]	25/11/06	2,947	2,997	2,920	2,982	+79	+2.72	171,500	-
[4078]	25/11/05	2,917	2,938	2,838	2,903	-20	-0.68	144,900	-
[4078]	25/11/04	2,879	2,983	2,859	2,923	+74	+2.60	124,700	-
[4078]	25/10/31	2,850	2,859	2,813	2,849	-1	-0.04	72,900	-
[4078]	25/10/30	2,829	2,866	2,828	2,850	+38	+1.35	244,100	-
[4078]	25/10/29	2,868	2,910	2,798	2,812	-50	-1.75	95,100	-
[4078]	25/10/28	2,962	2,962	2,862	2,862	-101	-3.41	82,000	-
[4078]	25/10/27	2,935	2,968	2,933	2,963	+35	+1.20	64,800	-
[4078]	25/10/24	2,924	2,937	2,908	2,928	+23	+0.79	44,900	-
[4078]	25/10/23	2,870	2,907	2,862	2,905	+33	+1.15	62,600	-
[4078]	25/10/22	2,866	2,888	2,857	2,872	+6	+0.21	55,600	-
[4078]	25/10/21	2,889	2,893	2,864	2,866	-9	-0.31	43,400	-
[4078]	25/10/20	2,887	2,890	2,856	2,875	+31	+1.09	50,300	-
[4078]	25/10/17	2,834	2,854	2,829	2,844	-2	-0.07	46,000	-
[4078]	25/10/16	2,833	2,859	2,825	2,846	+24	+0.85	43,600	-
[4078]	25/10/15	2,790	2,842	2,790	2,822	+40	+1.44	47,600	-
[4078]	25/10/14	2,783	2,835	2,777	2,782	-51	-1.80	81,100	-
[4078]	25/10/10	2,892	2,893	2,829	2,833	-102	-3.48	86,900	-
[4078]	25/10/09	2,854	2,943	2,854	2,935	+89	+3.13	108,600	-
[4078]	25/10/08	2,875	2,887	2,846	2,846	-38	-1.32	70,000	-
[4078]	25/10/07	2,909	2,912	2,880	2,884	-22	-0.76	60,600	-
[4078]	25/10/06	2,888	2,919	2,868	2,906	+63	+2.22	117,300	-
[4078]	25/10/03	2,798	2,848	2,798	2,843	+45	+1.61	62,500	-
[4078]	25/10/02	2,785	2,822	2,769	2,798	+23	+0.83	82,400	-
[4078]	25/10/01	2,845	2,845	2,775	2,775	-72	-2.53	97,000	-
[4078]	25/09/30	2,871	2,879	2,829	2,847	-31	-1.08	55,100	-
[4078]	25/09/29	2,870	2,890	2,842	2,878	-44	-1.51	69,600	-
[4078]	25/09/26	2,903	2,923	2,900	2,922	+21	+0.72	60,400	-
[4078]	25/09/25	2,877	2,902	2,877	2,901	+18	+0.62	55,100	-
[4078]	25/09/24	2,885	2,885	2,868	2,883	-1	-0.03	47,500	-
[4078]	25/09/22	2,900	2,920	2,884	2,884	-16	-0.55	50,900	-
[4078]	25/09/19	2,918	2,934	2,884	2,900	+5	+0.17	95,700	-
[4078]	25/09/18	2,875	2,899	2,864	2,895	+20	+0.70	58,900	-
[4078]	25/09/17	2,904	2,904	2,874	2,875	-45	-1.54	62,900	-
[4078]	25/09/16	2,897	2,929	2,891	2,920	+24	+0.83	45,700	-
[4078]	25/09/12	2,917	2,928	2,896	2,896	-21	-0.72	53,000	-
[4078]	25/09/11	2,940	2,944	2,903	2,917	-13	-0.44	58,800	-
[4078]	25/09/10	2,942	2,945	2,925	2,930	-20	-0.68	53,600	-
[4078]	25/09/09	2,984	2,989	2,943	2,950	-23	-0.77	55,000	-
[4078]	25/09/08	2,975	2,980	2,949	2,973	+17	+0.58	44,300	-
[4078]	25/09/05	2,950	2,964	2,943	2,956	+16	+0.54	57,000	-