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
[4092]	26/10/29	4,925	5,050	4,890	4,985	+65.0	+1.32	184,900	43,125,403,648
[4092]	26/10/28	4,930	4,950	4,880	4,920	+100.0	+2.07	58,100	42,563,088,384
[4092]	26/10/27	4,810	4,875	4,780	4,820	+80.0	+1.69	68,700	41,697,984,512
[4092]	26/10/26	4,715	4,805	4,665	4,740	-10.0	-0.21	92,800	41,005,899,776
[4092]	26/10/23	4,585	4,750	4,525	4,750	+45.0	+0.96	162,400	41,133,342,720
[4092]	26/10/22	4,900	4,920	4,690	4,705	-250.0	-5.05	154,700	40,743,657,472
[4092]	26/10/21	4,945	5,050	4,935	4,955	+80.0	+1.64	107,200	42,908,569,600
[4092]	26/10/20	5,150	5,150	4,840	4,875	-275.0	-5.34	128,700	42,215,796,736
[4092]	26/10/19	5,080	5,210	5,030	5,150	-70.0	-1.34	73,300	44,597,202,944
[4092]	26/10/16	5,230	5,290	5,150	5,220	+150.0	+2.96	76,500	45,203,378,176
[4092]	26/10/15	5,300	5,300	5,060	5,070	-430.0	-7.82	163,600	43,904,430,080
[4092]	26/10/14	5,560	5,590	5,450	5,500	-40.0	-0.72	57,000	47,628,079,104
[4092]	26/10/13	5,490	5,590	5,400	5,540	0	+0.00	83,000	47,974,465,536
[4092]	26/10/09	5,450	5,590	5,400	5,540	+30.0	+0.54	70,100	47,974,465,536
[4092]	26/10/08	5,600	5,650	5,500	5,510	-150.0	-2.65	75,300	47,714,676,736
[4092]	26/10/07	5,700	5,750	5,630	5,660	-70.0	-1.22	62,700	49,013,624,832
[4092]	26/10/06	5,680	5,810	5,590	5,730	-20.0	-0.35	81,900	49,619,800,064
[4092]	26/10/05	5,910	5,920	5,730	5,750	+30.0	+0.52	114,600	49,792,991,232
[4092]	26/10/02	5,750	5,840	5,670	5,720	-50.0	-0.87	85,700	49,533,202,432
[4092]	26/10/01	5,670	5,810	5,670	5,770	+100.0	+1.76	125,600	49,966,186,496
[4092]	26/09/30	5,580	5,840	5,580	5,670	+290.0	+5.39	166,900	49,100,222,464
[4092]	26/09/29	5,400	5,480	5,360	5,380	-150.0	-2.71	67,400	46,588,923,904
[4092]	26/09/28	5,640	5,670	5,490	5,530	-120.0	-2.12	81,400	47,887,872,000
[4092]	26/09/25	5,740	5,760	5,620	5,650	-90.0	-1.57	81,100	48,927,027,200
[4092]	26/09/24	5,730	5,880	5,720	5,740	-20.0	-0.35	113,900	49,706,397,696
[4092]	26/09/18	5,510	5,770	5,470	5,760	+370.0	+6.86	237,400	49,879,588,864
[4092]	26/09/17	5,560	5,690	5,340	5,390	-70.0	-1.28	188,500	46,675,517,440
[4092]	26/09/16	5,330	5,510	5,330	5,460	+90.0	+1.68	55,900	47,281,692,672
[4092]	26/09/15	5,250	5,420	5,190	5,370	+110.0	+2.09	233,500	46,502,326,272
[4092]	26/09/14	5,350	5,350	5,140	5,260	-80.0	-1.50	123,300	45,549,764,608
[4092]	26/09/11	5,470	5,600	5,310	5,340	-260.0	-4.64	180,100	46,242,537,472
[4092]	26/09/10	5,260	5,600	5,180	5,600	+430.0	+8.32	213,200	48,589,807,616
[4092]	26/09/09	5,140	5,210	5,110	5,170	+70.0	+1.37	61,400	44,858,802,176
[4092]	26/09/08	5,300	5,330	5,100	5,100	-280.0	-5.20	113,300	44,251,430,912
[4092]	26/09/07	5,290	5,410	5,240	5,380	+120.0	+2.28	80,800	46,680,920,064
[4092]	26/09/04	5,250	5,300	5,120	5,260	+110.0	+2.14	70,300	45,639,708,672
[4092]	26/09/03	5,330	5,350	5,130	5,150	-80.0	-1.53	102,000	44,685,266,944
[4092]	26/09/02	5,280	5,320	5,200	5,230	-120.0	-2.24	109,200	45,379,407,872
[4092]	26/09/01	5,490	5,500	5,310	5,350	-140.0	-2.55	81,900	46,420,619,264
[4092]	26/08/31	5,250	5,520	5,230	5,490	+220.0	+4.17	134,300	47,635,361,792
[4092]	26/08/28	5,420	5,480	5,260	5,270	-100.0	-1.86	87,300	45,726,478,336
[4092]	26/08/27	5,530	5,590	5,330	5,370	-60.0	-1.10	97,100	46,594,154,496
[4092]	26/08/26	5,320	5,500	5,250	5,430	+110.0	+2.07	85,000	47,114,756,096
[4092]	26/08/25	5,370	5,400	5,300	5,320	-90.0	-1.66	76,300	46,160,314,368
[4092]	26/08/24	5,510	5,560	5,370	5,410	-110.0	-1.99	129,900	46,941,220,864
[4092]	26/08/21	5,250	5,560	5,210	5,520	+80.0	+1.47	153,300	47,895,666,688
[4092]	26/08/20	5,250	5,500	5,090	5,440	+140.0	+2.64	260,400	47,201,525,760
[4092]	26/08/19	5,400	5,400	5,180	5,300	-500.0	-8.62	308,300	45,986,779,136
[4092]	26/08/18	5,560	5,840	5,530	5,800	+240.0	+4.32	192,000	50,325,155,840
[4092]	26/08/17	5,500	5,620	5,390	5,560	+10.0	+0.18	104,800	48,242,737,152
[4092]	26/08/14	5,480	5,670	5,340	5,550	+50.0	+0.91	250,200	48,155,967,488
[4092]	26/08/13	5,270	5,540	5,170	5,500	+320.0	+6.18	347,700	47,722,131,456
[4092]	26/08/12	5,660	5,770	5,150	5,180	-440.0	-7.83	846,800	44,945,571,840
[4092]	26/08/10	5,640	5,720	5,450	5,620	+20.0	+0.36	325,300	48,763,338,752
[4092]	26/08/07	5,720	5,810	5,420	5,600	-70.0	-1.23	272,100	48,589,807,616
[4092]	26/08/06	6,010	6,030	5,640	5,670	-440.0	-7.20	245,000	49,197,178,880
[4092]	26/08/05	6,100	6,200	5,870	6,110	+330.0	+5.71	320,000	53,014,949,888
[4092]	26/08/04	5,760	6,020	5,670	5,780	0	+0.00	197,700	50,151,620,608
[4092]	26/08/03	5,950	6,000	5,530	5,780	-150.0	-2.53	332,600	50,151,620,608
[4092]	26/07/31	5,950	6,190	5,830	5,930	+380.0	+6.85	429,800	51,453,132,800
[4092]	26/07/30	5,400	5,650	5,330	5,550	+170.0	+3.16	362,600	48,155,967,488
[4092]	26/07/29	5,150	5,390	4,850	5,380	+330.0	+6.53	369,000	46,680,920,064
[4092]	26/07/28	5,300	5,300	5,010	5,050	-330.0	-6.13	196,100	43,817,590,784
[4092]	26/07/27	5,320	5,400	5,180	5,380	+200.0	+3.86	265,600	46,680,920,064
[4092]	26/07/24	5,770	5,850	5,120	5,180	-540.0	-9.44	335,200	44,945,571,840
[4092]	26/07/23	5,610	5,950	5,510	5,720	+210.0	+3.81	417,600	49,631,014,912
[4092]	26/07/22	5,230	5,820	5,230	5,510	+320.0	+6.17	517,500	47,808,897,024
[4092]	26/07/21	4,740	5,270	4,670	5,190	+490.0	+10.43	397,700	45,032,337,408
[4092]	26/07/17	5,040	5,170	4,540	4,700	-440	-8.56	501,400	-
[4092]	26/07/16	4,695	5,230	4,680	5,140	+410	+8.67	662,100	-
[4092]	26/07/15	4,275	4,780	4,255	4,730	+525	+12.49	320,000	-
[4092]	26/07/14	4,245	4,245	4,090	4,205	-40	-0.94	182,000	-
[4092]	26/07/13	4,220	4,365	4,095	4,245	+25	+0.59	253,700	-
[4092]	26/07/10	4,200	4,285	4,125	4,220	+195	+4.84	206,000	-
[4092]	26/07/09	4,040	4,145	4,000	4,025	+100	+2.55	166,800	-
[4092]	26/07/08	4,050	4,165	3,910	3,925	-185	-4.50	316,500	-
[4092]	26/07/07	4,350	4,375	4,105	4,110	-240	-5.52	167,900	-
[4092]	26/07/06	4,360	4,465	4,285	4,350	-95	-2.14	166,700	-
[4092]	26/07/03	4,305	4,490	4,225	4,445	+60	+1.37	224,000	-
[4092]	26/07/02	4,660	4,660	4,375	4,385	-305	-6.50	259,300	-
[4092]	26/07/01	4,680	4,795	4,630	4,690	+30	+0.64	217,400	-
[4092]	26/06/30	4,900	4,980	4,600	4,660	-225	-4.61	326,600	-
[4092]	26/06/29	4,855	4,920	4,710	4,885	+10	+0.21	375,600	-
[4092]	26/06/26	5,170	5,220	4,790	4,875	-395	-7.50	260,400	-
[4092]	26/06/25	5,120	5,360	5,060	5,270	+365	+7.44	297,200	-
[4092]	26/06/24	4,940	5,060	4,780	4,905	-135	-2.68	304,500	-
[4092]	26/06/23	5,280	5,380	5,030	5,040	-150	-2.89	213,100	-
[4092]	26/06/22	5,470	5,630	5,150	5,190	-360	-6.49	354,500	-
[4092]	26/06/19	5,620	5,620	5,280	5,550	+30	+0.54	198,600	-
[4092]	26/06/18	5,260	5,740	5,260	5,520	+260	+4.94	372,700	-
[4092]	26/06/17	4,840	5,320	4,805	5,260	+355	+7.24	326,700	-
[4092]	26/06/16	5,090	5,090	4,865	4,905	-115	-2.29	258,900	-
[4092]	26/06/15	4,890	5,160	4,840	5,020	+410	+8.89	383,100	-
[4092]	26/06/12	5,100	5,250	4,605	4,610	-325	-6.59	543,800	-
[4092]	26/06/11	4,655	5,020	4,600	4,935	+70	+1.44	303,500	-
[4092]	26/06/10	5,000	5,090	4,730	4,865	-195	-3.85	389,400	-
[4092]	26/06/09	5,220	5,350	4,815	5,060	-80	-1.56	410,100	-
[4092]	26/06/08	4,750	5,240	4,715	5,140	-20	-0.39	556,500	-
[4092]	26/06/05	4,780	5,360	4,730	5,160	-30	-0.58	514,400	-
[4092]	26/06/04	5,170	5,300	4,840	5,190	-170	-3.17	629,500	-
[4092]	26/06/03	5,360	6,240	5,120	5,360	-40	-0.74	1,319,300	-
[4092]	26/06/02	5,970	6,360	5,060	5,400	-170	-3.05	2,345,600	-
[4092]	26/06/01	5,110	5,570	5,050	5,570	+700	+14.37	708,500	-
[4092]	26/05/29	4,885	5,000	4,495	4,870	+155	+3.29	903,200	-
[4092]	26/05/28	4,385	4,775	4,315	4,715	+270	+6.07	561,700	-
[4092]	26/05/27	5,160	5,160	4,375	4,445	-665	-13.01	823,300	-
[4092]	26/05/26	4,635	5,150	4,610	5,110	+505	+10.97	1,503,600	-
[4092]	26/05/25	4,225	4,605	4,225	4,605	+700	+17.93	289,300	-
[4092]	26/05/22	3,720	3,995	3,705	3,905	+255	+6.99	232,500	-
[4092]	26/05/21	3,515	3,700	3,515	3,650	+205	+5.95	129,100	-
[4092]	26/05/20	3,565	3,575	3,410	3,445	-145	-4.04	88,100	-
[4092]	26/05/19	3,685	3,720	3,495	3,590	-65	-1.78	196,600	-
[4092]	26/05/18	3,735	3,735	3,590	3,655	-80	-2.14	151,300	-
[4092]	26/05/15	3,820	3,940	3,690	3,735	-25	-0.66	223,900	-
[4092]	26/05/14	3,800	3,995	3,725	3,760	-165	-4.20	345,500	-
[4092]	26/05/13	3,875	3,945	3,810	3,925	+20	+0.51	130,500	-
[4092]	26/05/12	3,920	4,010	3,835	3,905	-10	-0.26	278,500	-
[4092]	26/05/11	3,815	3,950	3,810	3,915	+145	+3.85	265,500	-
[4092]	26/05/08	3,600	3,785	3,600	3,770	+145	+4.00	161,500	-
[4092]	26/05/07	3,485	3,700	3,485	3,625	+205	+5.99	298,700	-
[4092]	26/05/01	3,360	3,420	3,280	3,420	+60	+1.79	209,800	-
[4092]	26/04/30	3,225	3,375	3,210	3,360	+95	+2.91	198,600	-
[4092]	26/04/28	3,225	3,265	3,190	3,265	+40	+1.24	89,000	-
[4092]	26/04/27	3,245	3,270	3,170	3,225	-25	-0.77	105,000	-
[4092]	26/04/24	3,340	3,355	3,235	3,250	-70	-2.11	102,000	-
[4092]	26/04/23	3,230	3,330	3,215	3,320	+115	+3.59	166,500	-
[4092]	26/04/22	3,260	3,280	3,160	3,205	-80	-2.44	171,900	-
[4092]	26/04/21	3,295	3,320	3,270	3,285	0	0.00	126,200	-
[4092]	26/04/20	3,595	3,595	3,265	3,285	-355	-9.75	472,600	-
[4092]	26/04/17	3,770	3,805	3,640	3,640	-130	-3.45	211,900	-
[4092]	26/04/16	3,700	3,910	3,660	3,770	+175	+4.87	414,700	-
[4092]	26/04/15	3,810	4,055	3,510	3,595	+100	+2.86	1,152,600	-
[4092]	26/04/14	3,020	3,495	3,020	3,495	+501	+16.73	615,100	-
[4092]	26/04/13	2,988	3,010	2,960	2,994	+6	+0.20	55,600	-
[4092]	26/04/10	3,015	3,050	2,985	2,988	+7	+0.23	45,700	-
[4092]	26/04/09	3,055	3,055	2,974	2,981	-74	-2.42	47,700	-
[4092]	26/04/08	3,030	3,055	2,990	3,055	+127	+4.34	71,000	-
[4092]	26/04/07	2,980	2,985	2,921	2,928	-23	-0.78	26,200	-
[4092]	26/04/06	2,951	2,973	2,929	2,951	+26	+0.89	40,900	-
[4092]	26/04/03	2,890	2,941	2,890	2,925	+40	+1.39	28,800	-
[4092]	26/04/02	2,996	2,996	2,872	2,885	-63	-2.14	48,300	-
[4092]	26/04/01	2,900	2,948	2,870	2,948	+128	+4.54	82,900	-
[4092]	26/03/31	2,816	2,873	2,792	2,820	-30	-1.05	43,900	-
[4092]	26/03/30	2,822	2,872	2,790	2,850	-132	-4.43	69,100	-
[4092]	26/03/27	2,950	2,995	2,925	2,982	+6	+0.20	56,900	-
[4092]	26/03/26	2,995	2,995	2,930	2,976	+9	+0.30	45,500	-
[4092]	26/03/25	2,911	2,988	2,911	2,967	+59	+2.03	40,200	-
[4092]	26/03/24	2,950	2,950	2,880	2,908	+58	+2.04	58,400	-
[4092]	26/03/23	2,891	2,902	2,804	2,850	-139	-4.65	103,200	-
[4092]	26/03/19	3,115	3,115	2,986	2,989	-196	-6.15	110,200	-
[4092]	26/03/18	3,110	3,185	3,100	3,185	+110	+3.58	47,500	-
[4092]	26/03/17	3,160	3,170	3,065	3,075	-45	-1.44	54,700	-
[4092]	26/03/16	3,075	3,150	3,050	3,120	+35	+1.13	148,800	-
[4092]	26/03/13	3,180	3,215	3,085	3,085	-140	-4.34	270,800	-
[4092]	26/03/12	3,300	3,325	3,225	3,225	-120	-3.59	45,400	-
[4092]	26/03/11	3,345	3,385	3,330	3,345	+35	+1.06	43,800	-
[4092]	26/03/10	3,230	3,325	3,200	3,310	+140	+4.42	59,300	-
[4092]	26/03/09	3,130	3,200	3,070	3,170	-195	-5.79	172,500	-
[4092]	26/03/06	3,335	3,385	3,275	3,365	-35	-1.03	102,000	-
[4092]	26/03/05	3,370	3,435	3,335	3,400	+170	+5.26	63,100	-
[4092]	26/03/04	3,380	3,410	3,175	3,230	-255	-7.32	166,200	-
[4092]	26/03/03	3,640	3,670	3,460	3,485	-125	-3.46	143,900	-
[4092]	26/03/02	3,505	3,625	3,485	3,610	+15	+0.42	101,600	-
[4092]	26/02/27	3,455	3,605	3,455	3,595	+70	+1.99	64,600	-
[4092]	26/02/26	3,600	3,630	3,500	3,525	-5	-0.14	139,300	-
[4092]	26/02/25	3,580	3,700	3,500	3,530	-30	-0.84	210,300	-
[4092]	26/02/24	3,445	3,585	3,425	3,560	+155	+4.55	174,300	-
[4092]	26/02/20	3,340	3,430	3,300	3,405	+20	+0.59	98,200	-
[4092]	26/02/19	3,390	3,390	3,335	3,385	+35	+1.04	103,100	-
[4092]	26/02/18	3,260	3,360	3,260	3,350	+140	+4.36	132,200	-
[4092]	26/02/17	3,195	3,225	3,150	3,210	+10	+0.31	79,300	-
[4092]	26/02/16	3,185	3,225	3,180	3,200	+20	+0.63	61,300	-
[4092]	26/02/13	3,220	3,220	3,150	3,180	-50	-1.55	115,500	-
[4092]	26/02/12	3,300	3,350	3,210	3,230	-120	-3.58	251,300	-
[4092]	26/02/10	3,400	3,400	3,345	3,350	-35	-1.03	112,400	-
[4092]	26/02/09	3,420	3,430	3,350	3,385	+35	+1.04	93,600	-
[4092]	26/02/06	3,320	3,360	3,275	3,350	+25	+0.75	56,000	-
[4092]	26/02/05	3,410	3,465	3,325	3,325	-60	-1.77	84,900	-
[4092]	26/02/04	3,360	3,420	3,355	3,385	+25	+0.74	70,100	-
[4092]	26/02/03	3,300	3,370	3,285	3,360	+110	+3.38	49,400	-
[4092]	26/02/02	3,300	3,385	3,250	3,250	-15	-0.46	120,300	-
[4092]	26/01/30	3,220	3,285	3,215	3,265	+45	+1.40	77,700	-
[4092]	26/01/29	3,250	3,260	3,195	3,220	-15	-0.46	51,000	-
[4092]	26/01/28	3,235	3,250	3,160	3,235	0	0.00	62,900	-
[4092]	26/01/27	3,150	3,240	3,130	3,235	+95	+3.03	47,600	-
[4092]	26/01/26	3,185	3,200	3,140	3,140	-90	-2.79	77,100	-
[4092]	26/01/23	3,265	3,275	3,200	3,230	-10	-0.31	52,600	-
[4092]	26/01/22	3,200	3,265	3,185	3,240	+60	+1.89	52,200	-
[4092]	26/01/21	3,165	3,215	3,135	3,180	-45	-1.40	92,400	-
[4092]	26/01/20	3,310	3,325	3,205	3,225	-110	-3.30	84,400	-
[4092]	26/01/19	3,325	3,355	3,245	3,335	-30	-0.89	128,700	-
[4092]	26/01/16	3,340	3,390	3,310	3,365	+35	+1.05	64,800	-
[4092]	26/01/15	3,280	3,340	3,260	3,330	+70	+2.15	67,500	-
[4092]	26/01/14	3,155	3,305	3,150	3,260	+110	+3.49	93,100	-
[4092]	26/01/13	3,170	3,170	3,070	3,150	+65	+2.11	98,300	-
[4092]	26/01/09	3,100	3,105	3,045	3,085	-5	-0.16	160,800	-
[4092]	26/01/08	3,055	3,095	3,030	3,090	+60	+1.98	96,500	-
[4092]	26/01/07	2,922	3,035	2,909	3,030	+129	+4.45	145,200	-
[4092]	26/01/06	2,888	2,908	2,872	2,901	+49	+1.72	72,900	-
[4092]	26/01/05	2,820	2,870	2,802	2,852	+81	+2.92	133,600	-
[4092]	25/12/30	2,812	2,818	2,771	2,771	-41	-1.46	41,600	-
[4092]	25/12/29	2,800	2,815	2,785	2,812	+23	+0.82	53,700	-
[4092]	25/12/26	2,797	2,798	2,767	2,789	+8	+0.29	58,900	-
[4092]	25/12/25	2,793	2,797	2,780	2,781	-1	-0.04	52,900	-
[4092]	25/12/24	2,859	2,887	2,766	2,782	+23	+0.83	150,900	-
[4092]	25/12/23	2,740	2,772	2,715	2,759	+19	+0.69	65,100	-
[4092]	25/12/22	2,717	2,744	2,695	2,740	+68	+2.54	77,300	-
[4092]	25/12/19	2,649	2,678	2,643	2,672	+33	+1.25	48,900	-
[4092]	25/12/18	2,670	2,670	2,613	2,639	-31	-1.16	66,700	-
[4092]	25/12/17	2,615	2,679	2,594	2,670	+93	+3.61	108,800	-
[4092]	25/12/16	2,613	2,623	2,577	2,577	-36	-1.38	62,800	-
[4092]	25/12/15	2,572	2,623	2,565	2,613	+11	+0.42	42,400	-
[4092]	25/12/12	2,597	2,602	2,571	2,602	+42	+1.64	34,700	-
[4092]	25/12/11	2,620	2,620	2,553	2,560	-41	-1.58	59,900	-
[4092]	25/12/10	2,590	2,617	2,584	2,601	+6	+0.23	48,300	-
[4092]	25/12/09	2,600	2,614	2,571	2,595	-5	-0.19	47,000	-
[4092]	25/12/08	2,602	2,610	2,569	2,600	+37	+1.44	54,100	-
[4092]	25/12/05	2,573	2,590	2,562	2,563	-27	-1.04	76,500	-
[4092]	25/12/04	2,552	2,601	2,552	2,590	+36	+1.41	85,300	-
[4092]	25/12/03	2,555	2,565	2,543	2,554	0	0.00	35,100	-
[4092]	25/12/02	2,584	2,590	2,547	2,554	-15	-0.58	41,700	-
[4092]	25/12/01	2,642	2,642	2,564	2,569	-73	-2.76	109,000	-
[4092]	25/11/28	2,599	2,642	2,582	2,642	+62	+2.40	98,200	-
[4092]	25/11/27	2,535	2,592	2,528	2,580	+59	+2.34	108,800	-
[4092]	25/11/26	2,534	2,536	2,504	2,521	+21	+0.84	56,200	-
[4092]	25/11/25	2,500	2,507	2,473	2,500	+17	+0.68	45,100	-
[4092]	25/11/21	2,458	2,501	2,457	2,483	-15	-0.60	48,000	-
[4092]	25/11/20	2,495	2,518	2,481	2,498	+41	+1.67	49,300	-
[4092]	25/11/19	2,475	2,491	2,444	2,457	-17	-0.69	55,400	-
[4092]	25/11/18	2,510	2,521	2,469	2,474	-56	-2.21	97,900	-
[4092]	25/11/17	2,573	2,584	2,526	2,530	-38	-1.48	75,200	-
[4092]	25/11/14	2,600	2,625	2,566	2,568	-52	-1.98	137,300	-
[4092]	25/11/13	2,557	2,620	2,540	2,620	+100	+3.97	225,000	-
[4092]	25/11/12	2,513	2,557	2,480	2,520	-343	-11.98	424,100	-
[4092]	25/11/11	2,995	3,000	2,857	2,863	-116	-3.89	78,900	-
[4092]	25/11/10	2,944	2,990	2,934	2,979	+67	+2.30	71,000	-
[4092]	25/11/07	2,906	2,914	2,880	2,912	+6	+0.21	32,200	-
[4092]	25/11/06	2,914	2,939	2,876	2,906	+32	+1.11	38,700	-
[4092]	25/11/05	2,902	2,909	2,803	2,874	-41	-1.41	72,900	-
[4092]	25/11/04	2,800	2,941	2,800	2,915	+113	+4.03	95,900	-
[4092]	25/10/31	2,819	2,819	2,765	2,802	-8	-0.28	36,900	-
[4092]	25/10/30	2,810	2,824	2,794	2,810	-3	-0.11	67,200	-
[4092]	25/10/29	2,858	2,859	2,793	2,813	-8	-0.28	44,200	-
[4092]	25/10/28	2,940	2,942	2,821	2,821	-145	-4.89	59,500	-
[4092]	25/10/27	2,949	2,967	2,918	2,966	+39	+1.33	55,400	-
[4092]	25/10/24	2,932	2,950	2,905	2,927	+20	+0.69	54,500	-
[4092]	25/10/23	2,885	2,908	2,851	2,907	+9	+0.31	54,800	-
[4092]	25/10/22	2,819	2,898	2,818	2,898	+72	+2.55	62,800	-
[4092]	25/10/21	2,865	2,872	2,826	2,826	-25	-0.88	29,700	-
[4092]	25/10/20	2,885	2,885	2,845	2,851	-5	-0.18	23,700	-
[4092]	25/10/17	2,850	2,863	2,831	2,856	-6	-0.21	28,400	-
[4092]	25/10/16	2,806	2,862	2,803	2,862	+56	+2.00	41,200	-
[4092]	25/10/15	2,768	2,810	2,768	2,806	+71	+2.60	40,700	-
[4092]	25/10/14	2,723	2,770	2,710	2,735	-32	-1.16	57,900	-
[4092]	25/10/10	2,839	2,840	2,760	2,767	-111	-3.86	53,400	-
[4092]	25/10/09	2,839	2,878	2,838	2,878	+41	+1.45	35,000	-
[4092]	25/10/08	2,860	2,885	2,834	2,837	-33	-1.15	28,200	-
[4092]	25/10/07	2,860	2,878	2,843	2,870	+10	+0.35	31,700	-
[4092]	25/10/06	2,899	2,899	2,818	2,860	+61	+2.18	57,800	-
[4092]	25/10/03	2,787	2,817	2,787	2,799	+12	+0.43	32,600	-
[4092]	25/10/02	2,744	2,790	2,744	2,787	+42	+1.53	29,900	-
[4092]	25/10/01	2,833	2,835	2,731	2,745	-109	-3.82	53,700	-
[4092]	25/09/30	2,869	2,869	2,813	2,854	-26	-0.90	40,000	-
[4092]	25/09/29	2,878	2,892	2,831	2,880	-43	-1.47	40,500	-
[4092]	25/09/26	2,922	2,930	2,906	2,923	+2	+0.07	35,300	-
[4092]	25/09/25	2,888	2,921	2,885	2,921	+44	+1.53	58,400	-
[4092]	25/09/24	2,890	2,890	2,850	2,877	-14	-0.48	33,100	-
[4092]	25/09/22	2,872	2,909	2,872	2,891	+41	+1.44	41,400	-
[4092]	25/09/19	2,887	2,897	2,840	2,850	0	0.00	47,000	-
[4092]	25/09/18	2,820	2,859	2,802	2,850	+30	+1.06	37,200	-
[4092]	25/09/17	2,872	2,875	2,794	2,820	-68	-2.35	62,900	-
[4092]	25/09/16	2,871	2,890	2,864	2,888	+1	+0.03	73,600	-
[4092]	25/09/12	2,902	2,916	2,876	2,887	-12	-0.41	39,800	-
[4092]	25/09/11	2,875	2,900	2,869	2,899	+27	+0.94	31,300	-
[4092]	25/09/10	2,888	2,919	2,854	2,872	-16	-0.55	48,200	-
[4092]	25/09/09	2,897	2,916	2,868	2,888	-12	-0.41	46,700	-
[4092]	25/09/08	2,875	2,900	2,852	2,900	+33	+1.15	52,000	-
[4092]	25/09/05	2,831	2,871	2,831	2,867	+37	+1.31	40,400	-