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
[4182]	26/10/29	3,713	3,713	3,597	3,658	-25.0	-0.68	1,594,300	713,393,045,504
[4182]	26/10/28	3,680	3,703	3,655	3,683	+63.0	+1.74	1,100,000	718,268,596,224
[4182]	26/10/27	3,599	3,641	3,580	3,620	+91.0	+2.58	1,223,200	705,982,169,088
[4182]	26/10/26	3,561	3,577	3,498	3,529	-8.0	-0.23	874,300	688,235,151,360
[4182]	26/10/23	3,450	3,553	3,368	3,537	-2.0	-0.06	1,300,300	689,795,301,376
[4182]	26/10/22	3,693	3,697	3,513	3,539	-154.0	-4.17	1,330,500	690,185,371,648
[4182]	26/10/21	3,635	3,734	3,627	3,693	+127.0	+3.56	1,470,500	720,218,816,512
[4182]	26/10/20	3,716	3,716	3,556	3,566	-138.0	-3.73	1,120,700	695,450,992,640
[4182]	26/10/19	3,658	3,718	3,606	3,704	-24.0	-0.64	1,005,800	722,364,071,936
[4182]	26/10/16	3,750	3,752	3,676	3,728	+36.0	+0.98	1,022,400	727,044,653,056
[4182]	26/10/15	3,786	3,789	3,682	3,692	-228.0	-5.82	1,750,000	720,023,846,912
[4182]	26/10/14	3,882	3,970	3,854	3,920	+85.0	+2.22	1,547,400	764,488,974,336
[4182]	26/10/13	3,786	3,854	3,738	3,835	-50.0	-1.29	1,442,400	747,912,101,888
[4182]	26/10/09	3,818	3,896	3,811	3,885	-24.0	-0.61	1,284,500	757,663,203,328
[4182]	26/10/08	4,040	4,056	3,909	3,909	-180.0	-4.40	2,048,300	762,343,718,912
[4182]	26/10/07	4,093	4,116	4,027	4,089	-4.0	-0.10	1,472,000	797,447,815,168
[4182]	26/10/06	4,040	4,106	3,976	4,093	+60.0	+1.49	1,289,200	798,227,955,712
[4182]	26/10/05	3,966	4,048	3,949	4,033	+118.0	+3.01	1,448,200	786,526,568,448
[4182]	26/10/02	3,850	3,935	3,841	3,915	-5.0	-0.13	1,408,800	763,513,864,192
[4182]	26/10/01	3,872	3,940	3,826	3,920	+36.0	+0.93	1,411,000	764,488,974,336
[4182]	26/09/30	3,814	3,897	3,814	3,884	+112.0	+2.97	1,068,700	757,468,168,192
[4182]	26/09/29	3,800	3,827	3,761	3,772	-47.0	-1.23	958,600	735,625,609,216
[4182]	26/09/28	3,895	3,910	3,819	3,819	-87.0	-2.23	1,224,300	744,791,736,320
[4182]	26/09/25	3,876	3,906	3,807	3,906	+66.0	+1.72	1,045,700	761,758,679,040
[4182]	26/09/24	3,800	3,874	3,800	3,840	+58.0	+1.53	960,200	748,887,212,032
[4182]	26/09/18	3,850	3,871	3,778	3,782	-28.0	-0.73	1,428,600	737,575,895,040
[4182]	26/09/17	3,844	3,848	3,769	3,810	-9.0	-0.24	998,000	743,036,485,632
[4182]	26/09/16	3,727	3,828	3,720	3,819	+99.0	+2.66	1,135,900	744,791,736,320
[4182]	26/09/15	3,623	3,747	3,623	3,720	+34.0	+0.92	1,151,800	725,484,437,504
[4182]	26/09/14	3,681	3,692	3,589	3,686	-123.0	-3.23	2,620,900	718,853,701,632
[4182]	26/09/11	3,723	3,842	3,720	3,809	-54.0	-1.40	1,582,500	742,841,450,496
[4182]	26/09/10	3,829	3,863	3,757	3,863	+5.0	+0.13	1,226,100	753,372,692,480
[4182]	26/09/09	3,767	3,873	3,739	3,858	+123.0	+3.29	1,386,900	752,397,582,336
[4182]	26/09/08	3,895	3,917	3,735	3,735	-198.0	-5.03	1,309,200	728,409,767,936
[4182]	26/09/07	3,898	3,955	3,875	3,933	+86.0	+2.24	1,518,000	767,024,300,032
[4182]	26/09/04	3,830	3,873	3,799	3,847	-16.0	-0.41	1,659,500	750,252,326,912
[4182]	26/09/03	3,877	3,925	3,815	3,863	+18.0	+0.47	1,712,100	753,372,692,480
[4182]	26/09/02	3,875	3,879	3,810	3,845	-51.0	-1.31	2,401,500	749,862,322,176
[4182]	26/09/01	3,865	3,920	3,801	3,896	-78.0	-1.96	2,513,100	759,808,458,752
[4182]	26/08/31	3,811	3,974	3,792	3,974	+64.0	+1.64	1,482,800	775,020,216,320
[4182]	26/08/28	3,916	3,928	3,870	3,910	+10.0	+0.26	1,820,800	762,538,754,048
[4182]	26/08/27	3,917	3,924	3,818	3,900	+30.0	+0.78	1,266,200	760,588,533,760
[4182]	26/08/26	3,849	3,874	3,773	3,870	+39.0	+1.02	1,390,600	754,737,872,896
[4182]	26/08/25	3,815	3,844	3,768	3,831	-24.0	-0.62	1,995,500	747,131,961,344
[4182]	26/08/24	3,846	3,891	3,790	3,855	+26.0	+0.68	1,829,500	751,812,542,464
[4182]	26/08/21	3,794	3,848	3,777	3,829	-28.0	-0.73	1,469,400	746,741,956,608
[4182]	26/08/20	3,810	3,857	3,785	3,857	+25.0	+0.65	2,215,900	752,202,547,200
[4182]	26/08/19	3,890	3,920	3,755	3,832	-161.0	-4.03	2,853,800	747,326,996,480
[4182]	26/08/18	4,123	4,156	3,973	3,993	-233.0	-5.51	2,192,500	778,725,687,296
[4182]	26/08/17	4,021	4,226	4,013	4,226	+207.0	+5.15	2,032,700	824,165,924,864
[4182]	26/08/14	4,140	4,175	4,005	4,019	-66.0	-1.62	2,001,200	783,796,273,152
[4182]	26/08/13	4,129	4,149	4,011	4,085	+35.0	+0.86	2,021,100	796,667,740,160
[4182]	26/08/12	3,876	4,050	3,869	4,050	+235.0	+6.16	3,381,800	789,841,969,152
[4182]	26/08/10	4,013	4,043	3,814	3,815	-643.0	-14.42	5,215,200	744,011,595,776
[4182]	26/08/07	4,551	4,570	4,362	4,458	-40.0	-0.89	1,398,100	869,411,192,832
[4182]	26/08/06	4,652	4,736	4,498	4,498	-193.0	-4.11	1,050,400	877,212,139,520
[4182]	26/08/05	4,590	4,720	4,539	4,691	+369.0	+8.54	1,484,700	914,851,495,936
[4182]	26/08/04	4,201	4,366	4,190	4,322	+115.0	+2.73	967,300	842,888,118,272
[4182]	26/08/03	4,131	4,291	4,084	4,207	+6.0	+0.14	1,067,400	820,460,519,424
[4182]	26/07/31	4,426	4,426	4,185	4,201	+335.0	+8.67	2,746,100	819,290,374,144
[4182]	26/07/30	3,751	3,970	3,711	3,866	+46.0	+1.20	1,232,300	753,957,797,888
[4182]	26/07/29	3,988	4,047	3,744	3,820	-183.0	-4.57	1,443,100	744,986,705,920
[4182]	26/07/28	4,200	4,205	3,973	4,003	-360.0	-8.25	1,152,600	780,675,907,584
[4182]	26/07/27	4,422	4,435	4,251	4,363	-20.0	-0.46	1,122,600	850,732,253,184
[4182]	26/07/24	4,501	4,528	4,349	4,383	-188.0	-4.11	806,600	854,631,972,864
[4182]	26/07/23	4,564	4,615	4,530	4,571	+38.0	+0.84	552,700	891,289,731,072
[4182]	26/07/22	4,640	4,687	4,525	4,533	+80.0	+1.80	840,400	883,880,165,376
[4182]	26/07/21	4,374	4,462	4,280	4,453	+122.0	+2.82	799,700	868,281,155,584
[4182]	26/07/17	4,460	4,480	4,168	4,331	-266	-5.79	1,216,800	-
[4182]	26/07/16	4,640	4,657	4,570	4,597	-165	-3.46	643,500	-
[4182]	26/07/15	4,703	4,783	4,640	4,762	+129	+2.78	875,300	-
[4182]	26/07/14	4,500	4,650	4,433	4,633	+69	+1.51	912,800	-
[4182]	26/07/13	4,745	4,787	4,496	4,564	-121	-2.58	1,042,100	-
[4182]	26/07/10	4,787	4,795	4,660	4,685	+26	+0.56	750,900	-
[4182]	26/07/09	4,636	4,710	4,600	4,659	+52	+1.13	1,224,500	-
[4182]	26/07/08	4,564	4,738	4,544	4,607	-50	-1.07	910,200	-
[4182]	26/07/07	4,840	4,887	4,626	4,657	-194	-4.00	1,055,900	-
[4182]	26/07/06	4,983	4,985	4,757	4,851	-122	-2.45	956,500	-
[4182]	26/07/03	4,675	4,973	4,660	4,973	+125	+2.58	892,600	-
[4182]	26/07/02	4,990	5,029	4,822	4,848	-310	-6.01	1,862,900	-
[4182]	26/07/01	5,200	5,215	5,071	5,158	+90	+1.78	911,300	-
[4182]	26/06/30	5,140	5,160	4,978	5,068	-78	-1.52	922,000	-
[4182]	26/06/29	5,095	5,171	4,898	5,146	+47	+0.92	1,021,500	-
[4182]	26/06/26	5,286	5,335	5,021	5,099	-174	-3.30	1,158,000	-
[4182]	26/06/25	5,365	5,375	5,224	5,273	+42	+0.80	931,300	-
[4182]	26/06/24	5,244	5,360	5,159	5,231	-113	-2.11	933,100	-
[4182]	26/06/23	5,699	5,699	5,325	5,344	-321	-5.67	1,316,300	-
[4182]	26/06/22	5,420	5,738	5,418	5,665	+241	+4.44	1,178,000	-
[4182]	26/06/19	5,450	5,585	5,358	5,424	+66	+1.23	1,960,800	-
[4182]	26/06/18	5,300	5,398	5,222	5,358	+242	+4.73	1,617,200	-
[4182]	26/06/17	5,000	5,174	4,945	5,116	+26	+0.51	1,114,200	-
[4182]	26/06/16	5,020	5,166	5,012	5,090	+47	+0.93	1,221,900	-
[4182]	26/06/15	4,973	5,186	4,961	5,043	+140	+2.86	1,278,400	-
[4182]	26/06/12	4,750	5,076	4,744	4,903	+439	+9.83	2,602,400	-
[4182]	26/06/11	4,216	4,488	4,200	4,464	+38	+0.86	971,600	-
[4182]	26/06/10	4,580	4,621	4,406	4,426	-210	-4.53	1,491,700	-
[4182]	26/06/09	4,703	4,783	4,529	4,636	-39	-0.83	1,887,900	-
[4182]	26/06/08	4,700	4,857	4,640	4,675	-505	-9.75	2,430,500	-
[4182]	26/06/05	4,999	5,211	4,916	5,180	-97	-1.84	1,245,100	-
[4182]	26/06/04	5,282	5,364	5,203	5,277	-105	-1.95	830,500	-
[4182]	26/06/03	5,450	5,492	5,325	5,382	+132	+2.51	1,232,800	-
[4182]	26/06/02	5,371	5,414	5,119	5,250	-218	-3.99	1,400,800	-
[4182]	26/06/01	5,400	5,599	5,366	5,468	-77	-1.39	1,235,600	-
[4182]	26/05/29	5,520	5,626	5,450	5,545	+154	+2.86	1,292,400	-
[4182]	26/05/28	5,337	5,453	5,212	5,391	-10	-0.19	1,150,000	-
[4182]	26/05/27	5,500	5,521	5,283	5,401	-34	-0.63	1,064,900	-
[4182]	26/05/26	5,515	5,526	5,302	5,435	+192	+3.66	1,910,600	-
[4182]	26/05/25	5,250	5,392	5,217	5,243	+183	+3.62	1,654,400	-
[4182]	26/05/22	4,966	5,147	4,946	5,060	+86.0	+1.73	1,675,800	-
[4182]	26/05/21	4,823	5,081	4,742	4,974	+361.0	+7.83	2,042,100	-
[4182]	26/05/20	4,535	4,660	4,389	4,613	+70	+1.54	1,754,100	-
[4182]	26/05/19	4,630	4,668	4,466	4,543	-77	-1.67	1,709,200	-
[4182]	26/05/18	4,571	4,656	4,443	4,620	-21	-0.45	2,564,300	-
[4182]	26/05/15	4,902	4,943	4,594	4,641	-361	-7.22	2,780,200	-
[4182]	26/05/14	4,800	5,237	4,799	5,002	+82	+1.67	3,574,400	-
[4182]	26/05/13	4,740	4,933	4,650	4,920	+65	+1.34	1,754,000	-
[4182]	26/05/12	4,877	4,945	4,795	4,855	+118	+2.49	1,648,500	-
[4182]	26/05/11	4,650	4,739	4,590	4,737	+155	+3.38	1,397,900	-
[4182]	26/05/08	4,600	4,643	4,477	4,582	-122	-2.59	1,352,800	-
[4182]	26/05/07	4,480	4,732	4,445	4,704	+336	+7.69	1,614,200	-
[4182]	26/05/01	4,335	4,433	4,296	4,368	-32	-0.73	697,500	-
[4182]	26/04/30	4,352	4,427	4,335	4,400	-1	-0.02	1,287,400	-
[4182]	26/04/28	4,387	4,410	4,320	4,401	+37	+0.85	1,135,200	-
[4182]	26/04/27	4,364	4,410	4,251	4,364	-53	-1.20	1,139,000	-
[4182]	26/04/24	4,377	4,445	4,351	4,417	+153	+3.59	1,335,900	-
[4182]	26/04/23	4,329	4,363	4,212	4,264	-65	-1.50	1,199,800	-
[4182]	26/04/22	4,323	4,367	4,268	4,329	+7	+0.16	1,084,900	-
[4182]	26/04/21	4,303	4,389	4,279	4,322	+89	+2.10	1,453,800	-
[4182]	26/04/20	4,243	4,354	4,231	4,233	+52	+1.24	1,012,100	-
[4182]	26/04/17	4,242	4,249	4,166	4,181	-33	-0.78	933,000	-
[4182]	26/04/16	4,184	4,260	4,156	4,214	+30	+0.72	930,400	-
[4182]	26/04/15	4,287	4,335	4,119	4,184	-33	-0.78	1,472,400	-
[4182]	26/04/14	4,235	4,268	4,190	4,217	+29	+0.69	1,254,800	-
[4182]	26/04/13	4,110	4,212	4,083	4,188	+8	+0.19	1,196,800	-
[4182]	26/04/10	4,200	4,244	4,160	4,180	+43	+1.04	1,143,300	-
[4182]	26/04/09	4,215	4,215	4,131	4,137	-80	-1.90	1,024,400	-
[4182]	26/04/08	4,211	4,306	4,160	4,217	+286	+7.28	2,396,600	-
[4182]	26/04/07	3,922	3,979	3,890	3,931	+11	+0.28	1,459,800	-
[4182]	26/04/06	3,795	3,937	3,772	3,920	+113	+2.97	1,163,500	-
[4182]	26/04/03	3,774	3,809	3,750	3,807	+98	+2.64	1,046,900	-
[4182]	26/04/02	3,844	3,899	3,677	3,709	-160	-4.14	1,041,300	-
[4182]	26/04/01	3,749	3,869	3,690	3,869	+274	+7.62	1,229,600	-
[4182]	26/03/31	3,542	3,657	3,508	3,595	-17	-0.47	1,727,500	-
[4182]	26/03/30	3,601	3,685	3,591	3,612	-274	-7.05	1,874,900	-
[4182]	26/03/27	3,856	3,896	3,805	3,886	-40	-1.02	1,385,000	-
[4182]	26/03/26	4,100	4,128	3,890	3,926	-119	-2.94	1,353,200	-
[4182]	26/03/25	4,056	4,068	3,996	4,045	+199	+5.17	1,210,600	-
[4182]	26/03/24	3,964	3,969	3,796	3,846	+44	+1.16	1,237,100	-
[4182]	26/03/23	3,845	3,870	3,712	3,802	-171	-4.30	1,401,600	-
[4182]	26/03/19	4,050	4,073	3,971	3,973	-274	-6.45	1,370,000	-
[4182]	26/03/18	4,143	4,247	4,102	4,247	+209	+5.18	923,800	-
[4182]	26/03/17	4,203	4,230	4,014	4,038	-103	-2.49	1,122,100	-
[4182]	26/03/16	4,115	4,148	4,060	4,141	+23	+0.56	950,900	-
[4182]	26/03/13	4,006	4,247	4,005	4,118	-8	-0.19	1,769,900	-
[4182]	26/03/12	4,263	4,281	4,078	4,126	-216	-4.97	1,701,100	-
[4182]	26/03/11	4,280	4,400	4,272	4,342	+245	+5.98	2,221,700	-
[4182]	26/03/10	4,200	4,205	4,037	4,097	+29	+0.71	2,155,800	-
[4182]	26/03/09	4,182	4,218	3,976	4,068	-534	-11.60	4,176,100	-
[4182]	26/03/06	4,400	4,633	4,337	4,602	+187	+4.24	2,754,300	-
[4182]	26/03/05	4,795	4,835	4,395	4,415	-148	-3.24	2,790,300	-
[4182]	26/03/04	4,775	4,825	4,427	4,563	-422	-8.47	4,032,000	-
[4182]	26/03/03	5,446	5,446	4,865	4,985	+239	+5.04	7,744,600	-
[4182]	26/03/02	4,307	4,746	4,287	4,746	+382	+8.75	2,589,600	-
[4182]	26/02/27	4,304	4,423	4,285	4,364	+23	+0.53	1,367,700	-
[4182]	26/02/26	4,457	4,477	4,315	4,341	-61	-1.39	1,315,800	-
[4182]	26/02/25	4,524	4,546	4,385	4,402	-117	-2.59	1,437,000	-
[4182]	26/02/24	4,450	4,591	4,304	4,519	+114	+2.59	1,720,000	-
[4182]	26/02/20	4,401	4,438	4,330	4,405	-15	-0.34	920,300	-
[4182]	26/02/19	4,406	4,470	4,378	4,420	+23	+0.52	976,500	-
[4182]	26/02/18	4,250	4,425	4,230	4,397	+217	+5.19	2,018,800	-
[4182]	26/02/17	4,207	4,281	4,130	4,180	+3	+0.07	1,571,600	-
[4182]	26/02/16	4,458	4,510	4,169	4,177	-298	-6.66	3,087,800	-
[4182]	26/02/13	4,124	4,516	4,124	4,475	+351	+8.51	5,928,900	-
[4182]	26/02/12	4,099	4,124	3,915	4,124	+700	+20.44	5,313,200	-
[4182]	26/02/10	3,370	3,424	3,367	3,424	+68	+2.03	1,464,300	-
[4182]	26/02/09	3,368	3,388	3,310	3,356	+88	+2.69	1,380,600	-
[4182]	26/02/06	3,190	3,289	3,180	3,268	+44	+1.36	1,035,000	-
[4182]	26/02/05	3,299	3,303	3,198	3,224	-18	-0.56	885,000	-
[4182]	26/02/04	3,178	3,270	3,164	3,242	+57	+1.79	1,024,600	-
[4182]	26/02/03	3,104	3,198	3,099	3,185	+129	+4.22	993,500	-
[4182]	26/02/02	3,082	3,116	3,038	3,056	-7	-0.23	1,069,900	-
[4182]	26/01/30	3,048	3,073	3,017	3,063	-16	-0.52	1,241,600	-
[4182]	26/01/29	3,051	3,097	3,025	3,079	+40	+1.32	872,900	-
[4182]	26/01/28	3,070	3,080	3,019	3,039	-61	-1.97	1,244,600	-
[4182]	26/01/27	3,060	3,122	3,052	3,100	+48	+1.57	1,171,300	-
[4182]	26/01/26	3,095	3,144	3,052	3,052	-83	-2.65	1,152,800	-
[4182]	26/01/23	3,160	3,179	3,134	3,135	-18	-0.57	1,289,600	-
[4182]	26/01/22	3,127	3,171	3,115	3,153	+48	+1.55	1,240,200	-
[4182]	26/01/21	3,030	3,135	3,030	3,105	-43	-1.37	1,274,200	-
[4182]	26/01/20	3,259	3,280	3,137	3,148	-181	-5.44	2,262,900	-
[4182]	26/01/19	3,103	3,330	3,101	3,329	+185	+5.88	2,498,300	-
[4182]	26/01/16	3,055	3,157	3,050	3,144	+99	+3.25	1,264,800	-
[4182]	26/01/15	3,014	3,053	3,009	3,045	+8	+0.26	657,400	-
[4182]	26/01/14	2,987	3,055	2,981	3,037	+80	+2.71	1,335,200	-
[4182]	26/01/13	2,986	2,986	2,936	2,957	+39	+1.34	782,200	-
[4182]	26/01/09	2,893	2,924	2,889	2,918	+43	+1.50	806,500	-
[4182]	26/01/08	2,905	2,919	2,869	2,875	-54	-1.84	1,055,500	-
[4182]	26/01/07	2,902	2,956	2,895	2,929	+8	+0.27	1,153,400	-
[4182]	26/01/06	2,887	2,936	2,860	2,921	+61	+2.13	1,291,300	-
[4182]	26/01/05	2,852	2,892	2,830	2,860	+21	+0.74	973,100	-
[4182]	25/12/30	2,841	2,878	2,839	2,839	-19	-0.66	475,000	-
[4182]	25/12/29	2,900	2,908	2,849	2,858	-14	-0.49	561,400	-
[4182]	25/12/26	2,873	2,880	2,851	2,872	+8	+0.28	428,700	-
[4182]	25/12/25	2,903	2,903	2,851	2,864	+6	+0.21	422,500	-
[4182]	25/12/24	2,866	2,883	2,858	2,858	-9	-0.31	754,600	-
[4182]	25/12/23	2,849	2,888	2,844	2,867	+8	+0.28	497,100	-
[4182]	25/12/22	2,878	2,878	2,837	2,859	+31	+1.10	678,300	-
[4182]	25/12/19	2,816	2,844	2,797	2,828	+56	+2.02	1,060,500	-
[4182]	25/12/18	2,808	2,814	2,768	2,772	-36	-1.28	1,095,700	-
[4182]	25/12/17	2,850	2,853	2,783	2,808	-45	-1.58	753,000	-
[4182]	25/12/16	2,891	2,892	2,844	2,853	-46	-1.59	803,300	-
[4182]	25/12/15	2,880	2,906	2,850	2,899	-7	-0.24	919,200	-
[4182]	25/12/12	2,839	2,914	2,818	2,906	+97	+3.45	1,715,600	-
[4182]	25/12/11	2,849	2,862	2,796	2,809	+10	+0.36	1,277,400	-
[4182]	25/12/10	2,745	2,830	2,742	2,799	+68	+2.49	1,252,300	-
[4182]	25/12/09	2,734	2,744	2,719	2,731	-6	-0.22	633,400	-
[4182]	25/12/08	2,750	2,750	2,692	2,737	+25	+0.92	645,800	-
[4182]	25/12/05	2,730	2,751	2,712	2,712	-58	-2.09	864,100	-
[4182]	25/12/04	2,679	2,770	2,677	2,770	+72	+2.67	1,264,200	-
[4182]	25/12/03	2,681	2,726	2,681	2,698	+17	+0.63	1,243,100	-
[4182]	25/12/02	2,680	2,712	2,658	2,681	+17	+0.64	1,252,700	-
[4182]	25/12/01	2,696	2,727	2,659	2,664	-33	-1.22	979,500	-
[4182]	25/11/28	2,670	2,699	2,653	2,697	+24	+0.90	2,310,000	-
[4182]	25/11/27	2,600	2,674	2,594	2,673	+93	+3.60	1,771,700	-
[4182]	25/11/26	2,535	2,580	2,530	2,580	+50	+1.98	2,034,900	-
[4182]	25/11/25	2,568	2,569	2,510	2,530	-6	-0.24	1,282,000	-
[4182]	25/11/21	2,500	2,557	2,500	2,536	-1	-0.04	1,818,400	-
[4182]	25/11/20	2,592	2,602	2,537	2,537	+11	+0.44	1,734,800	-
[4182]	25/11/19	2,541	2,541	2,493	2,526	+15	+0.60	1,265,900	-
[4182]	25/11/18	2,610	2,618	2,511	2,511	-130	-4.92	2,143,100	-
[4182]	25/11/17	2,666	2,678	2,620	2,641	-21	-0.79	1,472,400	-
[4182]	25/11/14	2,649	2,670	2,626	2,662	+7	+0.26	1,564,600	-
[4182]	25/11/13	2,567	2,678	2,560	2,655	+86	+3.35	3,355,200	-
[4182]	25/11/12	2,500	2,604	2,440	2,569	+112	+4.56	6,515,600	-
[4182]	25/11/11	2,457	2,458	2,457	2,457	-500	-16.91	2,834,700	-
[4182]	25/11/10	2,928	2,964	2,910	2,957	+69	+2.39	1,524,900	-
[4182]	25/11/07	2,866	2,898	2,841	2,888	+53	+1.87	1,538,300	-
[4182]	25/11/06	2,841	2,880	2,832	2,835	+1	+0.04	723,500	-
[4182]	25/11/05	2,809	2,841	2,746	2,834	-25	-0.87	1,167,000	-
[4182]	25/11/04	2,880	2,941	2,858	2,859	+2	+0.07	1,597,000	-
[4182]	25/10/31	2,875	2,887	2,819	2,857	-7	-0.24	1,444,500	-
[4182]	25/10/30	2,850	2,871	2,838	2,864	+10	+0.35	2,296,700	-
[4182]	25/10/29	2,873	2,898	2,839	2,854	-10	-0.35	633,400	-
[4182]	25/10/28	2,953	2,954	2,858	2,864	-119	-3.99	1,165,600	-
[4182]	25/10/27	2,992	2,992	2,948	2,983	+4	+0.13	1,199,400	-
[4182]	25/10/24	2,929	2,990	2,919	2,979	+78	+2.69	1,122,500	-
[4182]	25/10/23	2,879	2,905	2,842	2,901	+10	+0.35	766,200	-
[4182]	25/10/22	2,879	2,898	2,871	2,891	+9	+0.31	1,024,600	-
[4182]	25/10/21	2,874	2,934	2,871	2,882	+19	+0.66	1,287,500	-
[4182]	25/10/20	2,880	2,880	2,838	2,863	+20	+0.70	825,900	-
[4182]	25/10/17	2,832	2,853	2,812	2,843	+11	+0.39	1,023,100	-
[4182]	25/10/16	2,850	2,873	2,813	2,832	+9	+0.32	955,000	-
[4182]	25/10/15	2,760	2,829	2,751	2,823	+60	+2.17	1,509,200	-
[4182]	25/10/14	2,659	2,828	2,655	2,763	+57	+2.11	2,236,000	-
[4182]	25/10/10	2,804	2,806	2,705	2,706	-112	-3.97	866,900	-
[4182]	25/10/09	2,773	2,829	2,773	2,818	+73	+2.66	1,323,800	-
[4182]	25/10/08	2,751	2,770	2,734	2,745	-39	-1.40	842,400	-
[4182]	25/10/07	2,799	2,811	2,760	2,784	-9	-0.32	1,013,900	-
[4182]	25/10/06	2,845	2,848	2,751	2,793	+58	+2.12	983,700	-
[4182]	25/10/03	2,793	2,799	2,730	2,735	+7	+0.26	1,192,600	-
[4182]	25/10/02	2,670	2,745	2,656	2,728	+69	+2.59	1,577,900	-
[4182]	25/10/01	2,638	2,693	2,635	2,659	+17	+0.64	1,614,600	-
[4182]	25/09/30	2,688	2,699	2,624	2,642	-72	-2.65	1,565,400	-
[4182]	25/09/29	2,732	2,740	2,702	2,714	-64	-2.30	978,400	-
[4182]	25/09/26	2,755	2,788	2,746	2,778	+9	+0.33	1,382,500	-
[4182]	25/09/25	2,739	2,793	2,730	2,769	+35	+1.28	1,095,200	-
[4182]	25/09/24	2,768	2,775	2,713	2,734	-56	-2.01	1,715,200	-
[4182]	25/09/22	2,761	2,847	2,761	2,790	+39	+1.42	1,245,300	-
[4182]	25/09/19	2,804	2,822	2,734	2,751	-72	-2.55	1,556,600	-
[4182]	25/09/18	2,745	2,823	2,696	2,823	+78	+2.84	1,708,600	-
[4182]	25/09/17	2,811	2,833	2,745	2,745	-97	-3.41	1,145,300	-
[4182]	25/09/16	2,800	2,849	2,800	2,842	+43	+1.54	1,335,600	-
[4182]	25/09/12	2,815	2,854	2,785	2,799	-2	-0.07	1,526,900	-
[4182]	25/09/11	2,753	2,844	2,752	2,801	+141	+5.30	3,075,300	-
[4182]	25/09/10	2,663	2,666	2,642	2,660	-14	-0.52	756,500	-
[4182]	25/09/09	2,726	2,728	2,672	2,674	-45	-1.66	661,800	-
[4182]	25/09/08	2,710	2,729	2,692	2,719	+26	+0.97	658,800	-
[4182]	25/09/05	2,695	2,706	2,673	2,693	+18	+0.67	787,500	-