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
[4082]	26/10/29	1,833	1,837	1,769	1,797	-24.0	-1.32	284,300	43,401,711,616
[4082]	26/10/28	1,854	1,867	1,801	1,821	+7.0	+0.39	255,600	43,981,369,344
[4082]	26/10/27	1,817	1,822	1,791	1,814	+20.0	+1.11	260,000	43,812,302,848
[4082]	26/10/26	1,747	1,804	1,720	1,794	+53.0	+3.04	244,400	43,329,253,376
[4082]	26/10/23	1,730	1,746	1,676	1,741	-9.0	-0.51	381,300	42,049,183,744
[4082]	26/10/22	1,820	1,823	1,736	1,750	-65.0	-3.58	330,100	42,266,554,368
[4082]	26/10/21	1,820	1,842	1,795	1,815	+26.0	+1.45	284,800	43,836,452,864
[4082]	26/10/20	1,887	1,887	1,775	1,789	-82.0	-4.38	612,900	43,208,495,104
[4082]	26/10/19	1,876	1,892	1,841	1,871	-61.0	-3.16	281,700	45,188,984,832
[4082]	26/10/16	1,867	1,945	1,832	1,932	+99.0	+5.40	410,400	46,662,275,072
[4082]	26/10/15	1,935	1,938	1,811	1,833	-141.0	-7.14	541,500	44,271,194,112
[4082]	26/10/14	2,026	2,027	1,971	1,974	-31.0	-1.55	220,400	47,676,669,952
[4082]	26/10/13	2,044	2,064	2,001	2,005	-53.0	-2.58	254,200	48,425,394,176
[4082]	26/10/09	2,044	2,086	2,031	2,058	-24.0	-1.15	199,400	49,705,467,904
[4082]	26/10/08	2,112	2,125	2,077	2,082	-68.0	-3.16	359,500	50,285,121,536
[4082]	26/10/07	2,160	2,192	2,127	2,150	-26.0	-1.19	249,300	51,927,478,272
[4082]	26/10/06	2,186	2,213	2,145	2,176	-9.0	-0.41	288,600	52,555,440,128
[4082]	26/10/05	2,190	2,215	2,170	2,185	-5.0	-0.23	383,800	52,772,810,752
[4082]	26/10/02	2,228	2,260	2,177	2,190	-80.0	-3.52	334,200	52,893,573,120
[4082]	26/10/01	2,239	2,282	2,220	2,270	+35.0	+1.57	357,700	54,825,758,720
[4082]	26/09/30	2,306	2,323	2,223	2,235	-65.0	-2.83	446,200	53,980,426,240
[4082]	26/09/29	2,305	2,334	2,290	2,300	-35.0	-1.50	127,000	55,550,328,832
[4082]	26/09/28	2,342	2,363	2,303	2,335	+24.0	+1.04	184,200	56,395,657,216
[4082]	26/09/25	2,313	2,335	2,281	2,311	-11.0	-0.47	203,200	55,816,003,584
[4082]	26/09/24	2,452	2,468	2,322	2,322	-126.0	-5.15	375,300	56,081,678,336
[4082]	26/09/18	2,464	2,498	2,432	2,448	-15.0	-0.61	247,300	59,124,871,168
[4082]	26/09/17	2,433	2,464	2,418	2,463	+56.0	+2.33	255,000	59,487,154,176
[4082]	26/09/16	2,410	2,466	2,400	2,407	-23.0	-0.95	246,100	58,134,626,304
[4082]	26/09/15	2,392	2,462	2,357	2,430	+50.0	+2.10	279,800	58,690,129,920
[4082]	26/09/14	2,412	2,412	2,337	2,380	-27.0	-1.12	281,300	57,482,510,336
[4082]	26/09/11	2,390	2,452	2,381	2,407	-32.0	-1.31	335,200	58,134,626,304
[4082]	26/09/10	2,481	2,517	2,400	2,439	-79.0	-3.14	393,100	58,907,500,544
[4082]	26/09/09	2,508	2,590	2,478	2,518	+54.0	+2.19	439,900	60,815,532,032
[4082]	26/09/08	2,573	2,660	2,464	2,464	-131.0	-5.05	774,200	59,511,308,288
[4082]	26/09/07	2,561	2,705	2,552	2,595	+25.0	+0.97	1,034,200	62,675,259,392
[4082]	26/09/04	2,594	2,617	2,530	2,570	-41.0	-1.57	1,137,200	62,071,451,648
[4082]	26/09/03	2,500	2,696	2,442	2,611	+137.0	+5.54	3,321,800	63,061,696,512
[4082]	26/09/02	2,608	2,656	2,460	2,474	-252.0	-9.24	1,864,900	59,752,828,928
[4082]	26/09/01	2,650	2,735	2,502	2,726	+68.0	+2.56	3,046,200	65,839,214,592
[4082]	26/08/31	2,830	2,890	2,652	2,658	-172.0	-6.08	2,182,400	64,196,857,856
[4082]	26/08/28	2,880	2,969	2,802	2,830	-170.0	-5.67	4,966,800	68,351,053,824
[4082]	26/08/27	2,906	3,095	2,600	3,000	+409.0	+15.79	11,386,300	72,456,945,664
[4082]	26/08/26	2,591	2,591	2,591	2,591	+500.0	+23.91	327,400	62,578,651,136
[4082]	26/08/25	2,025	2,106	2,020	2,091	+66.0	+3.26	335,400	50,502,492,160
[4082]	26/08/24	1,947	2,041	1,917	2,025	+78.0	+4.01	211,200	48,908,439,552
[4082]	26/08/21	1,950	1,978	1,902	1,947	-38.0	-1.91	170,200	47,024,558,080
[4082]	26/08/20	1,946	1,999	1,946	1,985	+58.0	+3.01	226,300	47,942,348,800
[4082]	26/08/19	1,938	1,978	1,884	1,927	-51.0	-2.58	287,900	46,541,512,704
[4082]	26/08/18	2,060	2,105	1,978	1,978	-107.0	-5.13	362,500	47,773,282,304
[4082]	26/08/17	2,018	2,107	2,015	2,085	+82.0	+4.09	339,300	50,349,350,912
[4082]	26/08/14	2,010	2,071	1,968	2,003	-16.0	-0.79	444,200	48,369,184,768
[4082]	26/08/13	1,954	2,026	1,924	2,019	+65.0	+3.33	244,200	48,755,560,448
[4082]	26/08/12	1,918	1,968	1,904	1,954	+49.0	+2.57	259,900	47,185,915,904
[4082]	26/08/10	2,021	2,032	1,898	1,905	-71.0	-3.59	515,600	46,002,642,944
[4082]	26/08/07	1,961	1,980	1,895	1,976	+55.0	+2.86	283,700	47,717,179,392
[4082]	26/08/06	1,909	1,939	1,884	1,921	-28.0	-1.44	162,100	46,389,018,624
[4082]	26/08/05	1,888	1,958	1,853	1,949	+91.0	+4.90	314,500	47,065,174,016
[4082]	26/08/04	1,795	1,858	1,794	1,858	+63.0	+3.51	181,600	44,867,670,016
[4082]	26/08/03	1,715	1,823	1,714	1,795	+40.0	+2.28	218,500	43,346,325,504
[4082]	26/07/31	1,748	1,799	1,717	1,755	+43.0	+2.51	135,500	42,380,390,400
[4082]	26/07/30	1,700	1,739	1,668	1,712	+35.0	+2.09	184,000	41,342,009,344
[4082]	26/07/29	1,795	1,800	1,648	1,677	-84.0	-4.77	306,300	40,496,816,128
[4082]	26/07/28	1,855	1,868	1,760	1,761	-91.0	-4.91	149,900	42,525,278,208
[4082]	26/07/27	1,869	1,880	1,826	1,852	+40.0	+2.21	124,100	44,722,782,208
[4082]	26/07/24	1,816	1,857	1,787	1,812	-24.0	-1.31	140,500	43,756,847,104
[4082]	26/07/23	1,835	1,870	1,819	1,836	-17.0	-0.92	148,600	44,336,406,528
[4082]	26/07/22	1,840	1,892	1,819	1,853	+53.0	+2.94	167,300	44,746,928,128
[4082]	26/07/21	1,770	1,836	1,731	1,800	+70.0	+4.05	273,800	43,467,067,392
[4082]	26/07/17	1,847	1,863	1,702	1,730	-143	-7.63	381,600	-
[4082]	26/07/16	1,918	1,940	1,873	1,873	-75	-3.85	167,700	-
[4082]	26/07/15	1,947	1,979	1,914	1,948	+1	+0.05	121,000	-
[4082]	26/07/14	1,936	1,971	1,909	1,947	+47	+2.47	133,400	-
[4082]	26/07/13	1,940	1,983	1,881	1,900	-48	-2.46	157,400	-
[4082]	26/07/10	1,980	1,997	1,946	1,948	-12	-0.61	141,100	-
[4082]	26/07/09	2,008	2,020	1,950	1,960	-45	-2.24	162,900	-
[4082]	26/07/08	2,001	2,065	1,992	2,005	+4	+0.20	215,000	-
[4082]	26/07/07	2,071	2,076	2,000	2,001	-70	-3.38	140,700	-
[4082]	26/07/06	2,055	2,102	2,055	2,071	+21	+1.02	119,900	-
[4082]	26/07/03	2,031	2,055	1,993	2,050	+2	+0.10	151,800	-
[4082]	26/07/02	2,065	2,081	2,010	2,048	+24	+1.19	138,600	-
[4082]	26/07/01	2,047	2,059	2,001	2,024	-19	-0.93	123,100	-
[4082]	26/06/30	2,091	2,102	2,010	2,043	-48	-2.30	151,000	-
[4082]	26/06/29	2,100	2,118	2,032	2,091	+62	+3.06	237,100	-
[4082]	26/06/26	2,100	2,135	2,010	2,029	-119	-5.54	193,200	-
[4082]	26/06/25	2,090	2,235	2,025	2,148	+111	+5.45	457,500	-
[4082]	26/06/24	2,002	2,060	1,993	2,037	+35	+1.75	185,800	-
[4082]	26/06/23	2,137	2,144	1,993	2,002	-131	-6.14	286,000	-
[4082]	26/06/22	2,067	2,146	2,050	2,133	+72	+3.49	291,900	-
[4082]	26/06/19	2,010	2,128	2,008	2,061	+59	+2.95	246,300	-
[4082]	26/06/18	2,085	2,148	1,996	2,002	-63	-3.05	307,900	-
[4082]	26/06/17	1,990	2,130	1,941	2,065	+50	+2.48	270,500	-
[4082]	26/06/16	1,948	2,026	1,919	2,015	+64	+3.28	251,500	-
[4082]	26/06/15	1,940	2,000	1,936	1,951	+77	+4.11	267,700	-
[4082]	26/06/12	1,900	1,924	1,839	1,874	+9	+0.48	246,100	-
[4082]	26/06/11	1,800	1,875	1,765	1,865	+26	+1.41	300,800	-
[4082]	26/06/10	1,963	1,963	1,815	1,839	-152	-7.63	378,400	-
[4082]	26/06/09	1,980	2,015	1,936	1,991	+15	+0.76	261,200	-
[4082]	26/06/08	2,010	2,039	1,928	1,976	-122	-5.82	394,900	-
[4082]	26/06/05	2,079	2,138	2,041	2,098	-7	-0.33	222,900	-
[4082]	26/06/04	2,172	2,172	2,089	2,105	-96	-4.36	271,500	-
[4082]	26/06/03	2,166	2,282	2,135	2,201	+41	+1.90	337,500	-
[4082]	26/06/02	2,225	2,225	2,087	2,160	-115	-5.05	391,600	-
[4082]	26/06/01	2,340	2,345	2,199	2,275	-18	-0.78	366,700	-
[4082]	26/05/29	2,295	2,463	2,236	2,293	+48	+2.14	902,100	-
[4082]	26/05/28	2,170	2,264	2,150	2,245	+66	+3.03	354,900	-
[4082]	26/05/27	2,186	2,340	2,153	2,179	+10	+0.46	486,800	-
[4082]	26/05/26	2,050	2,185	2,050	2,169	+144	+7.11	644,700	-
[4082]	26/05/25	2,093	2,141	2,016	2,025	+4	+0.20	375,500	-
[4082]	26/05/22	1,980	2,048	1,975	2,021	+62.0	+3.16	254,200	-
[4082]	26/05/21	1,960	1,998	1,935	1,959	+6.0	+0.31	313,200	-
[4082]	26/05/20	2,099	2,113	1,927	1,953	-180.0	-8.44	496,400	-
[4082]	26/05/19	2,195	2,215	2,133	2,133	-33.0	-1.52	282,500	-
[4082]	26/05/18	2,183	2,222	2,105	2,166	-22.0	-1.01	394,100	-
[4082]	26/05/15	2,181	2,288	2,111	2,188	-342.0	-13.52	1,182,400	-
[4082]	26/05/14	2,651	2,658	2,480	2,530	-92.0	-3.51	441,900	-
[4082]	26/05/13	2,640	2,830	2,583	2,622	+32.0	+1.24	654,500	-
[4082]	26/05/12	2,708	2,746	2,520	2,590	-118.0	-4.36	577,300	-
[4082]	26/05/11	2,487	2,746	2,484	2,708	+215.0	+8.62	936,600	-
[4082]	26/05/08	2,388	2,541	2,388	2,493	+124	+5.23	750,000	-
[4082]	26/05/07	2,346	2,382	2,338	2,369	+47	+2.02	317,100	-
[4082]	26/05/01	2,246	2,358	2,239	2,322	+32	+1.40	192,600	-
[4082]	26/04/30	2,307	2,367	2,285	2,290	-67	-2.84	254,500	-
[4082]	26/04/28	2,260	2,357	2,241	2,357	+103	+4.57	191,000	-
[4082]	26/04/27	2,268	2,283	2,227	2,254	-56	-2.42	301,400	-
[4082]	26/04/24	2,470	2,474	2,290	2,310	+8	+0.35	841,000	-
[4082]	26/04/23	2,303	2,331	2,251	2,302	-3	-0.13	283,300	-
[4082]	26/04/22	2,380	2,384	2,305	2,305	-55	-2.33	286,100	-
[4082]	26/04/21	2,561	2,565	2,341	2,360	-185	-7.27	1,001,100	-
[4082]	26/04/20	2,329	2,625	2,314	2,545	+212	+9.09	1,438,600	-
[4082]	26/04/17	2,231	2,396	2,202	2,333	+81	+3.60	723,100	-
[4082]	26/04/16	2,152	2,268	2,140	2,252	+150	+7.14	583,600	-
[4082]	26/04/15	2,100	2,140	2,072	2,102	+16	+0.77	281,800	-
[4082]	26/04/14	2,050	2,110	2,046	2,086	+43	+2.10	244,000	-
[4082]	26/04/13	2,038	2,081	2,031	2,043	-22	-1.07	170,000	-
[4082]	26/04/10	2,131	2,160	2,065	2,065	-57	-2.69	308,000	-
[4082]	26/04/09	2,172	2,178	2,105	2,122	-86	-3.89	253,700	-
[4082]	26/04/08	2,129	2,214	2,120	2,208	+120	+5.75	431,000	-
[4082]	26/04/07	2,105	2,140	2,051	2,088	+1	+0.05	246,700	-
[4082]	26/04/06	2,082	2,109	2,033	2,087	+5	+0.24	335,600	-
[4082]	26/04/03	2,229	2,235	2,021	2,082	-159	-7.10	1,568,600	-
[4082]	26/04/02	2,368	2,392	2,239	2,241	-99	-4.23	294,500	-
[4082]	26/04/01	2,366	2,368	2,295	2,340	+40	+1.74	203,300	-
[4082]	26/03/31	2,325	2,374	2,299	2,300	-125	-5.15	183,900	-
[4082]	26/03/30	2,303	2,425	2,303	2,425	-30	-1.22	170,200	-
[4082]	26/03/27	2,346	2,455	2,320	2,455	+85	+3.59	148,700	-
[4082]	26/03/26	2,410	2,443	2,340	2,370	-40	-1.66	191,900	-
[4082]	26/03/25	2,408	2,448	2,357	2,410	+95	+4.10	237,700	-
[4082]	26/03/24	2,371	2,384	2,262	2,315	+15	+0.65	196,800	-
[4082]	26/03/23	2,401	2,413	2,300	2,300	-215	-8.55	333,900	-
[4082]	26/03/19	2,520	2,552	2,510	2,515	-105	-4.01	222,300	-
[4082]	26/03/18	2,560	2,639	2,560	2,620	+76	+2.99	459,000	-
[4082]	26/03/17	2,779	2,890	2,535	2,544	-164	-6.06	1,173,400	-
[4082]	26/03/16	2,669	2,767	2,512	2,708	+289	+11.95	2,410,000	-
[4082]	26/03/13	2,350	2,452	2,319	2,419	+26	+1.09	250,200	-
[4082]	26/03/12	2,419	2,519	2,386	2,393	-25	-1.03	300,500	-
[4082]	26/03/11	2,370	2,463	2,360	2,418	+73	+3.11	206,100	-
[4082]	26/03/10	2,351	2,382	2,304	2,345	+35	+1.52	190,300	-
[4082]	26/03/09	2,309	2,334	2,215	2,310	-118	-4.86	395,600	-
[4082]	26/03/06	2,404	2,527	2,392	2,428	-17	-0.70	293,800	-
[4082]	26/03/05	2,467	2,528	2,440	2,445	+97	+4.13	380,600	-
[4082]	26/03/04	2,400	2,494	2,331	2,348	-189	-7.45	590,400	-
[4082]	26/03/03	2,715	2,734	2,537	2,537	-198	-7.24	493,400	-
[4082]	26/03/02	2,710	2,816	2,705	2,735	-75	-2.67	440,300	-
[4082]	26/02/27	2,845	2,874	2,780	2,810	-20	-0.71	752,800	-
[4082]	26/02/26	3,040	3,070	2,747	2,830	-94	-3.21	1,456,400	-
[4082]	26/02/25	2,569	2,924	2,558	2,924	+500	+20.63	3,130,000	-
[4082]	26/02/24	2,467	2,547	2,364	2,424	-76	-3.04	500,800	-
[4082]	26/02/20	2,540	2,626	2,478	2,500	-80	-3.10	453,200	-
[4082]	26/02/19	2,724	2,729	2,572	2,580	-97	-3.62	606,900	-
[4082]	26/02/18	2,710	2,734	2,658	2,677	-63	-2.30	440,500	-
[4082]	26/02/17	2,843	2,843	2,724	2,740	-123	-4.30	601,000	-
[4082]	26/02/16	2,930	3,050	2,812	2,863	+27	+0.95	1,240,400	-
[4082]	26/02/13	2,988	3,135	2,825	2,836	-52	-1.80	2,118,700	-
[4082]	26/02/12	2,883	3,030	2,805	2,888	+155	+5.67	2,260,700	-
[4082]	26/02/10	2,800	2,853	2,710	2,733	-65	-2.32	767,100	-
[4082]	26/02/09	2,960	2,977	2,737	2,798	-158	-5.35	1,353,900	-
[4082]	26/02/06	2,675	2,973	2,600	2,956	+238	+8.76	1,952,100	-
[4082]	26/02/05	2,654	2,898	2,650	2,718	+66	+2.49	1,711,800	-
[4082]	26/02/04	2,604	2,740	2,540	2,652	+19	+0.72	995,900	-
[4082]	26/02/03	2,865	2,865	2,588	2,633	-53	-1.97	1,976,700	-
[4082]	26/02/02	2,612	2,830	2,596	2,686	+356	+15.28	4,373,000	-
[4082]	26/01/30	2,531	2,550	2,330	2,330	-240	-9.34	1,309,000	-
[4082]	26/01/29	2,702	2,765	2,511	2,570	-191	-6.92	1,460,700	-
[4082]	26/01/28	2,890	2,900	2,714	2,761	-165	-5.64	1,347,400	-
[4082]	26/01/27	2,980	3,040	2,872	2,926	-9	-0.31	2,734,200	-
[4082]	26/01/26	2,902	2,970	2,786	2,935	+30	+1.03	3,097,600	-
[4082]	26/01/23	2,668	3,175	2,618	2,905	+187	+6.88	8,560,900	-
[4082]	26/01/22	3,290	3,500	2,704	2,718	-382	-12.32	5,013,000	-
[4082]	26/01/21	3,040	3,570	2,970	3,100	-340	-9.88	5,238,200	-
[4082]	26/01/20	4,230	4,400	3,240	3,440	-400	-10.42	10,157,700	-
[4082]	26/01/19	3,140	3,840	3,115	3,840	+700	+22.29	9,595,200	-
[4082]	26/01/16	3,830	3,830	2,785	3,140	+10	+0.32	12,385,900	-
[4082]	26/01/15	2,880	3,130	2,850	3,130	+500	+19.01	2,312,900	-
[4082]	26/01/14	2,630	2,630	2,425	2,630	+500	+23.47	3,081,600	-
[4082]	26/01/13	2,021	2,130	1,950	2,130	+400	+23.12	1,947,400	-
[4082]	26/01/09	1,612	1,767	1,540	1,730	+7	+0.41	15,646,300	-
[4082]	26/01/08	1,723	1,723	1,723	1,723	+300	+21.08	305,700	-
[4082]	26/01/07	1,260	1,423	1,237	1,423	+300	+26.71	5,185,800	-
[4082]	26/01/06	1,136	1,147	1,117	1,123	-16	-1.40	253,000	-
[4082]	26/01/05	1,143	1,164	1,135	1,139	+9	+0.80	322,400	-
[4082]	25/12/30	1,180	1,226	1,130	1,130	-24	-2.08	606,500	-
[4082]	25/12/29	1,159	1,174	1,145	1,154	+5	+0.44	266,400	-
[4082]	25/12/26	1,181	1,190	1,140	1,149	-8	-0.69	385,900	-
[4082]	25/12/25	1,138	1,160	1,123	1,157	+32	+2.84	275,300	-
[4082]	25/12/24	1,138	1,148	1,109	1,125	-27	-2.34	275,700	-
[4082]	25/12/23	1,100	1,152	1,100	1,152	+54	+4.92	395,800	-
[4082]	25/12/22	1,095	1,109	1,087	1,098	+12	+1.10	222,100	-
[4082]	25/12/19	1,069	1,089	1,064	1,086	+13	+1.21	203,800	-
[4082]	25/12/18	1,073	1,099	1,070	1,073	-7	-0.65	200,200	-
[4082]	25/12/17	1,085	1,089	1,061	1,080	+18	+1.69	280,500	-
[4082]	25/12/16	1,082	1,096	1,062	1,062	-26	-2.39	303,700	-
[4082]	25/12/15	1,082	1,115	1,078	1,088	-3	-0.27	258,100	-
[4082]	25/12/12	1,085	1,114	1,071	1,091	+23	+2.15	410,500	-
[4082]	25/12/11	1,137	1,140	1,068	1,068	-77	-6.72	770,700	-
[4082]	25/12/10	1,181	1,184	1,133	1,145	-36	-3.05	387,400	-
[4082]	25/12/09	1,207	1,211	1,152	1,181	-56	-4.53	588,100	-
[4082]	25/12/08	1,164	1,243	1,155	1,237	+97	+8.51	620,500	-
[4082]	25/12/05	1,150	1,170	1,139	1,140	-14	-1.21	306,900	-
[4082]	25/12/04	1,150	1,183	1,135	1,154	+14	+1.23	392,300	-
[4082]	25/12/03	1,150	1,156	1,133	1,140	-13	-1.13	315,900	-
[4082]	25/12/02	1,130	1,171	1,127	1,153	+23	+2.04	566,900	-
[4082]	25/12/01	1,221	1,221	1,118	1,130	-90	-7.38	1,057,500	-
[4082]	25/11/28	1,235	1,243	1,201	1,220	-12	-0.97	578,300	-
[4082]	25/11/27	1,234	1,254	1,197	1,232	+2	+0.16	804,400	-
[4082]	25/11/26	1,297	1,299	1,227	1,230	-47	-3.68	879,500	-
[4082]	25/11/25	1,351	1,386	1,263	1,277	-59	-4.42	1,010,700	-
[4082]	25/11/21	1,320	1,375	1,305	1,336	-44	-3.19	1,074,600	-
[4082]	25/11/20	1,345	1,445	1,340	1,380	+57	+4.31	2,193,000	-
[4082]	25/11/19	1,360	1,383	1,291	1,323	-32	-2.36	1,771,600	-
[4082]	25/11/18	1,285	1,449	1,258	1,355	+65	+5.04	5,543,200	-
[4082]	25/11/17	1,229	1,302	1,223	1,290	+63	+5.13	1,751,800	-
[4082]	25/11/14	1,161	1,249	1,121	1,227	+57	+4.87	1,979,500	-
[4082]	25/11/13	1,172	1,209	1,141	1,170	-2	-0.17	1,180,600	-
[4082]	25/11/12	1,214	1,258	1,166	1,172	-29	-2.41	1,582,500	-
[4082]	25/11/11	1,195	1,217	1,165	1,201	+6	+0.50	1,384,200	-
[4082]	25/11/10	1,190	1,229	1,141	1,195	-25	-2.05	1,883,200	-
[4082]	25/11/07	1,184	1,234	1,121	1,220	-8	-0.65	2,948,200	-
[4082]	25/11/06	1,420	1,421	1,198	1,228	-184	-13.03	3,917,800	-
[4082]	25/11/05	1,290	1,413	1,250	1,412	+47	+3.44	4,066,600	-
[4082]	25/11/04	1,381	1,430	1,328	1,365	+57	+4.36	6,250,800	-
[4082]	25/10/31	1,136	1,361	1,129	1,308	+142	+12.18	11,522,000	-
[4082]	25/10/30	1,080	1,174	1,017	1,166	+44	+3.92	6,755,500	-
[4082]	25/10/29	1,225	1,266	1,105	1,122	-167	-12.96	6,158,600	-
[4082]	25/10/28	1,400	1,447	1,235	1,289	-161	-11.10	9,206,600	-
[4082]	25/10/27	1,594	1,644	1,310	1,450	+356	+32.54	25,187,900	-
[4082]	25/10/24	1,094	1,094	1,094	1,094	+150	+15.89	245,500	-
[4082]	25/10/23	944	944	944	944	+150	+18.89	102,400	-
[4082]	25/10/22	794	794	794	794	+100	+14.41	166,000	-
[4082]	25/10/21	698	700	693	694	-5	-0.72	28,700	-
[4082]	25/10/20	697	700	691	699	+10	+1.45	40,500	-
[4082]	25/10/17	693	695	689	689	-8	-1.15	28,300	-
[4082]	25/10/16	696	700	694	697	0	0.00	53,000	-
[4082]	25/10/15	687	699	684	697	+16	+2.35	35,500	-
[4082]	25/10/14	688	692	678	681	-17	-2.44	66,400	-
[4082]	25/10/10	715	716	698	698	-16	-2.24	97,400	-
[4082]	25/10/09	700	714	700	714	+14	+2.00	57,500	-
[4082]	25/10/08	707	713	700	700	-7	-0.99	60,800	-
[4082]	25/10/07	708	711	703	707	0	0.00	29,200	-
[4082]	25/10/06	706	710	697	707	+15	+2.17	70,200	-
[4082]	25/10/03	691	694	687	692	+3	+0.44	24,000	-
[4082]	25/10/02	682	691	682	689	+9	+1.32	47,700	-
[4082]	25/10/01	691	691	677	680	-14	-2.02	65,500	-
[4082]	25/09/30	707	708	689	694	-12	-1.70	55,600	-
[4082]	25/09/29	710	714	704	706	-17	-2.35	67,800	-
[4082]	25/09/26	715	723	715	723	+8	+1.12	48,600	-
[4082]	25/09/25	723	723	710	715	-6	-0.83	50,100	-
[4082]	25/09/24	725	725	716	721	+5	+0.70	79,800	-
[4082]	25/09/22	710	722	710	716	+11	+1.56	72,500	-
[4082]	25/09/19	712	714	700	705	-5	-0.70	74,600	-
[4082]	25/09/18	705	710	702	710	+10	+1.43	47,800	-
[4082]	25/09/17	704	704	695	700	-3	-0.43	40,100	-
[4082]	25/09/16	693	703	692	703	+10	+1.44	30,900	-
[4082]	25/09/12	696	698	693	693	-2	-0.29	29,400	-
[4082]	25/09/11	701	704	693	695	-4	-0.57	24,400	-
[4082]	25/09/10	710	710	699	699	-7	-0.99	24,800	-
[4082]	25/09/09	710	716	703	706	-1	-0.14	34,000	-
[4082]	25/09/08	710	713	700	707	0	0.00	33,800	-
[4082]	25/09/05	700	709	698	707	+14	+2.02	46,900	-