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
[4189]	26/10/29	3,400	3,410	3,325	3,405	-20.0	-0.58	226,300	119,236,001,792
[4189]	26/10/28	3,460	3,465	3,400	3,425	+20.0	+0.59	107,700	119,936,360,448
[4189]	26/10/27	3,375	3,425	3,365	3,405	+60.0	+1.79	107,500	119,236,001,792
[4189]	26/10/26	3,370	3,370	3,320	3,345	+10.0	+0.30	71,800	117,134,925,824
[4189]	26/10/23	3,310	3,340	3,255	3,335	+5.0	+0.15	108,300	116,784,750,592
[4189]	26/10/22	3,375	3,395	3,315	3,330	-40.0	-1.19	66,200	116,609,662,976
[4189]	26/10/21	3,395	3,395	3,340	3,370	+35.0	+1.05	80,600	118,010,380,288
[4189]	26/10/20	3,455	3,455	3,335	3,335	-135.0	-3.89	59,300	116,784,750,592
[4189]	26/10/19	3,430	3,470	3,415	3,470	+35.0	+1.02	74,600	121,512,165,376
[4189]	26/10/16	3,435	3,460	3,410	3,435	+10.0	+0.29	117,200	120,286,543,872
[4189]	26/10/15	3,455	3,490	3,380	3,425	-70.0	-2.00	120,200	119,936,360,448
[4189]	26/10/14	3,475	3,525	3,460	3,495	+45.0	+1.30	93,700	122,387,619,840
[4189]	26/10/13	3,435	3,470	3,400	3,450	+20.0	+0.58	75,700	120,811,806,720
[4189]	26/10/09	3,320	3,455	3,315	3,430	+95.0	+2.85	107,800	120,111,448,064
[4189]	26/10/08	3,430	3,430	3,335	3,335	-125.0	-3.61	91,100	116,784,750,592
[4189]	26/10/07	3,425	3,485	3,410	3,460	+10.0	+0.29	119,400	121,161,990,144
[4189]	26/10/06	3,430	3,465	3,400	3,450	+25.0	+0.73	104,400	120,811,806,720
[4189]	26/10/05	3,400	3,455	3,370	3,425	+65.0	+1.93	111,800	119,936,360,448
[4189]	26/10/02	3,340	3,390	3,320	3,360	-20.0	-0.59	107,600	117,660,196,864
[4189]	26/10/01	3,350	3,415	3,330	3,380	+10.0	+0.30	138,900	118,360,555,520
[4189]	26/09/30	3,315	3,385	3,315	3,370	+70.0	+2.12	135,600	118,010,380,288
[4189]	26/09/29	3,280	3,320	3,260	3,300	0	+0.00	153,400	115,559,120,896
[4189]	26/09/28	3,320	3,380	3,290	3,300	0	+0.00	166,600	115,559,120,896
[4189]	26/09/25	3,245	3,320	3,240	3,300	+65.0	+2.01	158,700	115,559,120,896
[4189]	26/09/24	3,225	3,260	3,210	3,235	+15.0	+0.47	132,300	113,282,957,312
[4189]	26/09/18	3,250	3,270	3,175	3,220	-25.0	-0.77	148,600	112,757,686,272
[4189]	26/09/17	3,265	3,280	3,225	3,245	-10.0	-0.31	120,600	113,633,140,736
[4189]	26/09/16	3,190	3,255	3,190	3,255	+70.0	+2.20	105,400	113,983,315,968
[4189]	26/09/15	3,160	3,205	3,155	3,185	+25.0	+0.79	75,600	111,532,064,768
[4189]	26/09/14	3,190	3,200	3,160	3,160	-25.0	-0.78	84,700	110,656,618,496
[4189]	26/09/11	3,145	3,205	3,105	3,185	+10.0	+0.31	119,500	111,532,064,768
[4189]	26/09/10	3,185	3,200	3,155	3,175	-40.0	-1.24	87,700	111,181,881,344
[4189]	26/09/09	3,155	3,215	3,130	3,215	+65.0	+2.06	98,400	112,582,598,656
[4189]	26/09/08	3,220	3,225	3,125	3,150	-105.0	-3.23	211,500	110,306,435,072
[4189]	26/09/07	3,315	3,320	3,235	3,255	-45.0	-1.36	88,600	113,983,315,968
[4189]	26/09/04	3,355	3,355	3,290	3,300	-75.0	-2.22	85,900	115,559,120,896
[4189]	26/09/03	3,465	3,470	3,360	3,375	-25.0	-0.74	94,700	118,185,467,904
[4189]	26/09/02	3,425	3,505	3,395	3,400	-70.0	-2.02	112,900	119,060,914,176
[4189]	26/09/01	3,465	3,485	3,445	3,470	0	+0.00	79,500	121,512,165,376
[4189]	26/08/31	3,385	3,495	3,370	3,470	+90.0	+2.66	166,100	121,479,897,088
[4189]	26/08/28	3,420	3,425	3,365	3,380	-55.0	-1.60	79,100	118,329,122,816
[4189]	26/08/27	3,485	3,485	3,420	3,435	-5.0	-0.15	70,500	120,254,595,072
[4189]	26/08/26	3,470	3,485	3,425	3,440	-30.0	-0.86	77,000	120,429,641,728
[4189]	26/08/25	3,435	3,470	3,415	3,470	+65.0	+1.91	109,600	121,479,897,088
[4189]	26/08/24	3,400	3,455	3,360	3,405	+15.0	+0.44	139,600	119,204,339,712
[4189]	26/08/21	3,285	3,410	3,280	3,390	+100.0	+3.04	169,800	118,679,207,936
[4189]	26/08/20	3,250	3,305	3,205	3,290	+80.0	+2.49	122,500	115,178,348,544
[4189]	26/08/19	3,290	3,300	3,185	3,210	-140.0	-4.18	113,400	112,377,659,392
[4189]	26/08/18	3,370	3,410	3,350	3,350	-45.0	-1.33	90,500	117,278,867,456
[4189]	26/08/17	3,430	3,470	3,370	3,395	-35.0	-1.02	95,200	118,854,254,592
[4189]	26/08/14	3,500	3,505	3,410	3,430	-35.0	-1.01	113,800	120,079,556,608
[4189]	26/08/13	3,460	3,475	3,430	3,465	+5.0	+0.14	111,200	121,304,850,432
[4189]	26/08/12	3,520	3,520	3,430	3,460	-25.0	-0.72	130,000	121,129,811,968
[4189]	26/08/10	3,525	3,570	3,455	3,485	-25.0	-0.71	230,100	122,005,028,864
[4189]	26/08/07	3,485	3,550	3,475	3,510	-15.0	-0.43	138,500	122,880,245,760
[4189]	26/08/06	3,435	3,535	3,420	3,525	+90.0	+2.62	296,600	123,405,369,344
[4189]	26/08/05	3,355	3,515	3,345	3,435	+90.0	+2.69	572,400	120,254,595,072
[4189]	26/08/04	3,220	3,500	3,185	3,345	+135.0	+4.21	489,900	117,103,820,800
[4189]	26/08/03	3,290	3,295	3,100	3,210	-95.0	-2.87	282,900	112,377,659,392
[4189]	26/07/31	3,025	3,440	2,994	3,305	+280.0	+9.26	580,200	115,703,472,128
[4189]	26/07/30	3,040	3,050	2,991	3,025	-25.0	-0.82	374,300	105,901,064,192
[4189]	26/07/29	3,050	3,060	2,995	3,050	+40.0	+1.33	173,000	106,776,281,088
[4189]	26/07/28	3,065	3,115	3,005	3,010	-95.0	-3.06	111,100	105,375,932,416
[4189]	26/07/27	3,075	3,115	3,060	3,105	+35.0	+1.14	84,100	108,701,753,344
[4189]	26/07/24	3,020	3,070	3,020	3,070	-10.0	-0.32	86,700	107,476,451,328
[4189]	26/07/23	3,100	3,125	3,070	3,080	+25.0	+0.82	119,000	107,826,536,448
[4189]	26/07/22	3,040	3,090	3,025	3,055	+20.0	+0.66	92,500	106,951,319,552
[4189]	26/07/21	3,040	3,060	3,030	3,035	+44.0	+1.47	120,800	106,251,149,312
[4189]	26/07/17	3,060	3,100	2,944	2,991	-69	-2.25	165,000	-
[4189]	26/07/16	3,035	3,095	3,025	3,060	+25	+0.82	173,200	-
[4189]	26/07/15	2,968	3,045	2,963	3,035	+76	+2.57	212,500	-
[4189]	26/07/14	2,915	2,959	2,915	2,959	+49	+1.68	87,400	-
[4189]	26/07/13	2,971	2,989	2,906	2,910	-31	-1.05	104,900	-
[4189]	26/07/10	2,930	2,950	2,914	2,941	+36	+1.24	139,600	-
[4189]	26/07/09	2,954	2,973	2,902	2,905	-49	-1.66	99,900	-
[4189]	26/07/08	2,924	2,980	2,921	2,954	+26	+0.89	137,800	-
[4189]	26/07/07	2,982	3,000	2,928	2,928	-46	-1.55	90,400	-
[4189]	26/07/06	3,010	3,020	2,959	2,974	-8	-0.27	84,400	-
[4189]	26/07/03	2,936	3,005	2,934	2,982	+59	+2.02	116,400	-
[4189]	26/07/02	2,924	2,937	2,903	2,923	+6	+0.21	120,100	-
[4189]	26/07/01	2,967	2,985	2,906	2,917	-49	-1.65	159,700	-
[4189]	26/06/30	2,994	3,010	2,952	2,966	-4	-0.13	161,400	-
[4189]	26/06/29	2,931	2,977	2,908	2,970	-19	-0.64	206,500	-
[4189]	26/06/26	2,983	2,995	2,939	2,989	+28	+0.95	234,600	-
[4189]	26/06/25	2,960	3,050	2,954	2,961	+43	+1.47	351,200	-
[4189]	26/06/24	2,871	2,934	2,871	2,918	+18	+0.62	161,500	-
[4189]	26/06/23	2,869	2,950	2,855	2,900	+27	+0.94	268,900	-
[4189]	26/06/22	2,850	2,908	2,842	2,873	+73	+2.61	251,900	-
[4189]	26/06/19	2,824	2,852	2,793	2,800	-18	-0.64	132,200	-
[4189]	26/06/18	2,791	2,845	2,791	2,818	+17	+0.61	170,600	-
[4189]	26/06/17	2,758	2,803	2,727	2,801	+93	+3.43	229,600	-
[4189]	26/06/16	2,727	2,737	2,699	2,708	-43	-1.56	123,600	-
[4189]	26/06/15	2,717	2,777	2,717	2,751	+84	+3.15	225,500	-
[4189]	26/06/12	2,646	2,681	2,637	2,667	+53	+2.03	324,200	-
[4189]	26/06/11	2,597	2,614	2,556	2,614	-2	-0.08	309,500	-
[4189]	26/06/10	2,607	2,624	2,598	2,616	+4	+0.15	211,900	-
[4189]	26/06/09	2,648	2,673	2,600	2,612	-5	-0.19	176,200	-
[4189]	26/06/08	2,601	2,645	2,599	2,617	-46	-1.73	217,200	-
[4189]	26/06/05	2,665	2,686	2,638	2,663	-12	-0.45	99,300	-
[4189]	26/06/04	2,656	2,682	2,641	2,675	+8	+0.30	139,000	-
[4189]	26/06/03	2,660	2,701	2,652	2,667	+6	+0.23	259,600	-
[4189]	26/06/02	2,731	2,731	2,638	2,661	-110	-3.97	256,200	-
[4189]	26/06/01	2,770	2,826	2,756	2,771	-7	-0.25	221,300	-
[4189]	26/05/29	2,772	2,827	2,772	2,778	+13	+0.47	180,000	-
[4189]	26/05/28	2,777	2,777	2,709	2,765	-5	-0.18	124,700	-
[4189]	26/05/27	2,771	2,793	2,751	2,770	-3	-0.11	166,900	-
[4189]	26/05/26	2,743	2,807	2,738	2,773	+35	+1.28	178,800	-
[4189]	26/05/25	2,723	2,761	2,723	2,738	+25	+0.92	178,200	-
[4189]	26/05/22	2,657	2,718	2,657	2,713	+58	+2.18	182,100	-
[4189]	26/05/21	2,658	2,685	2,655	2,655	+43	+1.65	166,900	-
[4189]	26/05/20	2,653	2,663	2,600	2,612	-41	-1.55	163,500	-
[4189]	26/05/19	2,695	2,695	2,645	2,653	-6	-0.23	115,700	-
[4189]	26/05/18	2,706	2,714	2,656	2,659	-34	-1.26	182,200	-
[4189]	26/05/15	2,726	2,730	2,671	2,693	-33	-1.21	186,100	-
[4189]	26/05/14	2,700	2,758	2,683	2,726	+42	+1.56	194,800	-
[4189]	26/05/13	2,677	2,699	2,643	2,684	+10	+0.37	237,700	-
[4189]	26/05/12	2,673	2,728	2,650	2,674	+51	+1.94	226,000	-
[4189]	26/05/11	2,793	2,794	2,595	2,623	-120	-4.37	346,200	-
[4189]	26/05/08	2,753	2,753	2,689	2,743	-16	-0.58	176,400	-
[4189]	26/05/07	2,775	2,793	2,755	2,759	+1	+0.04	158,000	-
[4189]	26/05/01	2,741	2,762	2,724	2,758	+8	+0.29	124,300	-
[4189]	26/04/30	2,741	2,754	2,723	2,750	-11	-0.40	182,600	-
[4189]	26/04/28	2,740	2,766	2,729	2,761	+36	+1.32	149,400	-
[4189]	26/04/27	2,697	2,752	2,697	2,725	+28	+1.04	164,300	-
[4189]	26/04/24	2,717	2,732	2,683	2,697	-17	-0.63	114,600	-
[4189]	26/04/23	2,692	2,723	2,666	2,714	+18	+0.67	141,800	-
[4189]	26/04/22	2,730	2,737	2,693	2,696	-41	-1.50	159,000	-
[4189]	26/04/21	2,755	2,770	2,737	2,737	-4	-0.15	120,100	-
[4189]	26/04/20	2,780	2,794	2,741	2,741	-37	-1.33	126,100	-
[4189]	26/04/17	2,830	2,833	2,778	2,778	-46	-1.63	136,300	-
[4189]	26/04/16	2,841	2,853	2,807	2,824	-6	-0.21	183,600	-
[4189]	26/04/15	2,873	2,900	2,821	2,830	-22	-0.77	122,300	-
[4189]	26/04/14	2,909	2,912	2,836	2,852	-20	-0.70	113,100	-
[4189]	26/04/13	2,886	2,908	2,852	2,872	-41	-1.41	136,500	-
[4189]	26/04/10	2,938	2,959	2,907	2,913	-14	-0.48	119,400	-
[4189]	26/04/09	2,954	2,968	2,917	2,927	-34	-1.15	141,400	-
[4189]	26/04/08	2,944	2,961	2,894	2,961	+132	+4.67	157,300	-
[4189]	26/04/07	2,791	2,829	2,791	2,829	+54	+1.95	127,400	-
[4189]	26/04/06	2,786	2,802	2,772	2,775	+2	+0.07	104,200	-
[4189]	26/04/03	2,784	2,797	2,763	2,773	+7	+0.25	105,600	-
[4189]	26/04/02	2,817	2,824	2,753	2,766	-37	-1.32	145,600	-
[4189]	26/04/01	2,775	2,803	2,735	2,803	+92	+3.39	127,600	-
[4189]	26/03/31	2,700	2,766	2,700	2,711	-4	-0.15	152,600	-
[4189]	26/03/30	2,680	2,725	2,667	2,715	-49	-1.77	215,300	-
[4189]	26/03/27	2,760	2,773	2,722	2,764	+9	+0.33	176,100	-
[4189]	26/03/26	2,772	2,838	2,718	2,755	-17	-0.61	151,800	-
[4189]	26/03/25	2,817	2,820	2,767	2,772	+39	+1.43	99,000	-
[4189]	26/03/24	2,750	2,755	2,705	2,733	+56	+2.09	129,100	-
[4189]	26/03/23	2,727	2,730	2,641	2,677	-100	-3.60	202,900	-
[4189]	26/03/19	2,831	2,851	2,772	2,777	-137	-4.70	174,800	-
[4189]	26/03/18	2,869	2,914	2,864	2,914	+95	+3.37	150,000	-
[4189]	26/03/17	2,863	2,880	2,809	2,819	+6	+0.21	138,200	-
[4189]	26/03/16	2,796	2,840	2,780	2,813	+1	+0.04	119,500	-
[4189]	26/03/13	2,808	2,851	2,788	2,812	-18	-0.64	150,800	-
[4189]	26/03/12	2,900	2,907	2,815	2,830	-87	-2.98	168,500	-
[4189]	26/03/11	2,934	2,960	2,912	2,917	+10	+0.34	219,900	-
[4189]	26/03/10	2,900	2,933	2,879	2,907	+67	+2.36	177,500	-
[4189]	26/03/09	2,832	2,873	2,782	2,840	-160	-5.33	266,800	-
[4189]	26/03/06	2,949	3,015	2,949	3,000	0	0.00	200,800	-
[4189]	26/03/05	3,000	3,045	2,962	3,000	+117	+4.06	207,300	-
[4189]	26/03/04	2,910	2,952	2,824	2,883	-110	-3.68	494,500	-
[4189]	26/03/03	3,055	3,095	2,988	2,993	-107	-3.45	204,200	-
[4189]	26/03/02	3,060	3,120	3,040	3,100	-15	-0.48	174,300	-
[4189]	26/02/27	3,015	3,125	3,005	3,115	+70	+2.30	273,400	-
[4189]	26/02/26	3,055	3,110	3,040	3,045	+20	+0.66	222,400	-
[4189]	26/02/25	3,045	3,050	2,999	3,025	-10	-0.33	156,100	-
[4189]	26/02/24	3,000	3,060	2,974	3,035	+48	+1.61	251,800	-
[4189]	26/02/20	3,010	3,010	2,981	2,987	-63	-2.07	123,200	-
[4189]	26/02/19	3,010	3,065	2,999	3,050	+15	+0.49	244,900	-
[4189]	26/02/18	2,992	3,050	2,988	3,035	+90	+3.06	231,500	-
[4189]	26/02/17	2,981	3,005	2,913	2,945	-65	-2.16	292,800	-
[4189]	26/02/16	3,000	3,025	2,974	3,010	+21	+0.70	242,500	-
[4189]	26/02/13	3,015	3,025	2,971	2,989	-41	-1.35	212,200	-
[4189]	26/02/12	2,981	3,030	2,972	3,030	+30	+1.00	375,500	-
[4189]	26/02/10	2,940	3,015	2,940	3,000	+222	+7.99	586,600	-
[4189]	26/02/09	2,794	2,808	2,728	2,778	+33	+1.20	582,900	-
[4189]	26/02/06	2,650	2,745	2,577	2,745	+98	+3.70	658,200	-
[4189]	26/02/05	2,670	2,701	2,647	2,647	+38	+1.46	453,300	-
[4189]	26/02/04	2,603	2,623	2,572	2,609	+36	+1.40	369,100	-
[4189]	26/02/03	2,544	2,583	2,535	2,573	+65	+2.59	418,600	-
[4189]	26/02/02	2,492	2,607	2,492	2,508	-34	-1.34	766,300	-
[4189]	26/01/30	2,541	2,547	2,510	2,542	+6	+0.24	229,300	-
[4189]	26/01/29	2,539	2,543	2,516	2,536	-16	-0.63	238,800	-
[4189]	26/01/28	2,555	2,566	2,537	2,552	-23	-0.89	184,200	-
[4189]	26/01/27	2,550	2,585	2,542	2,575	+5	+0.19	219,200	-
[4189]	26/01/26	2,580	2,608	2,559	2,570	-45	-1.72	232,700	-
[4189]	26/01/23	2,588	2,617	2,578	2,615	+27	+1.04	272,900	-
[4189]	26/01/22	2,575	2,603	2,568	2,588	+31	+1.21	312,700	-
[4189]	26/01/21	2,510	2,561	2,509	2,557	-3	-0.12	252,900	-
[4189]	26/01/20	2,563	2,571	2,550	2,560	-3	-0.12	246,800	-
[4189]	26/01/19	2,540	2,568	2,513	2,563	+13	+0.51	223,600	-
[4189]	26/01/16	2,530	2,560	2,526	2,550	+3	+0.12	247,500	-
[4189]	26/01/15	2,495	2,547	2,495	2,547	+51	+2.04	288,600	-
[4189]	26/01/14	2,474	2,505	2,474	2,496	+20	+0.81	395,900	-
[4189]	26/01/13	2,500	2,504	2,470	2,476	+29	+1.19	266,300	-
[4189]	26/01/09	2,485	2,498	2,444	2,447	-2	-0.08	349,000	-
[4189]	26/01/08	2,472	2,475	2,448	2,449	-37	-1.49	250,500	-
[4189]	26/01/07	2,485	2,498	2,473	2,486	+3	+0.12	164,100	-
[4189]	26/01/06	2,475	2,487	2,466	2,483	+5	+0.20	258,300	-
[4189]	26/01/05	2,483	2,489	2,448	2,478	+1	+0.04	244,000	-
[4189]	25/12/30	2,500	2,509	2,477	2,477	-26	-1.04	148,000	-
[4189]	25/12/29	2,475	2,508	2,471	2,503	-22	-0.87	253,500	-
[4189]	25/12/26	2,529	2,540	2,516	2,525	+14	+0.56	282,100	-
[4189]	25/12/25	2,530	2,530	2,509	2,511	-1	-0.04	179,200	-
[4189]	25/12/24	2,530	2,538	2,502	2,512	-11	-0.44	214,800	-
[4189]	25/12/23	2,502	2,525	2,501	2,523	+17	+0.68	200,000	-
[4189]	25/12/22	2,532	2,534	2,493	2,506	+8	+0.32	178,400	-
[4189]	25/12/19	2,472	2,508	2,470	2,498	+27	+1.09	282,900	-
[4189]	25/12/18	2,480	2,493	2,465	2,471	-35	-1.40	236,200	-
[4189]	25/12/17	2,495	2,520	2,482	2,506	+18	+0.72	167,600	-
[4189]	25/12/16	2,529	2,529	2,488	2,488	-41	-1.62	269,500	-
[4189]	25/12/15	2,488	2,540	2,481	2,529	+45	+1.81	280,100	-
[4189]	25/12/12	2,475	2,484	2,462	2,484	+46	+1.89	155,000	-
[4189]	25/12/11	2,506	2,507	2,437	2,438	-65	-2.60	403,000	-
[4189]	25/12/10	2,500	2,513	2,485	2,503	+13	+0.52	240,100	-
[4189]	25/12/09	2,476	2,499	2,471	2,490	+37	+1.51	241,300	-
[4189]	25/12/08	2,442	2,457	2,428	2,453	+28	+1.15	160,200	-
[4189]	25/12/05	2,445	2,445	2,419	2,425	-32	-1.30	177,600	-
[4189]	25/12/04	2,431	2,457	2,425	2,457	+29	+1.19	158,500	-
[4189]	25/12/03	2,466	2,473	2,428	2,428	-38	-1.54	323,500	-
[4189]	25/12/02	2,473	2,486	2,450	2,466	+3	+0.12	257,300	-
[4189]	25/12/01	2,490	2,490	2,463	2,463	-9	-0.36	218,800	-
[4189]	25/11/28	2,456	2,484	2,445	2,472	+22	+0.90	183,600	-
[4189]	25/11/27	2,417	2,450	2,417	2,450	+36	+1.49	188,700	-
[4189]	25/11/26	2,379	2,414	2,378	2,414	+43	+1.81	210,000	-
[4189]	25/11/25	2,377	2,380	2,354	2,371	+21	+0.89	212,900	-
[4189]	25/11/21	2,315	2,359	2,315	2,350	+11	+0.47	177,900	-
[4189]	25/11/20	2,345	2,356	2,334	2,339	+18	+0.78	231,100	-
[4189]	25/11/19	2,333	2,347	2,316	2,321	-11	-0.47	173,200	-
[4189]	25/11/18	2,370	2,379	2,332	2,332	-58	-2.43	338,600	-
[4189]	25/11/17	2,405	2,411	2,370	2,390	-20	-0.83	325,200	-
[4189]	25/11/14	2,394	2,430	2,385	2,410	+10	+0.42	217,400	-
[4189]	25/11/13	2,430	2,430	2,398	2,400	-20	-0.83	369,300	-
[4189]	25/11/12	2,429	2,446	2,414	2,420	-2	-0.08	243,700	-
[4189]	25/11/11	2,429	2,438	2,411	2,422	-1	-0.04	195,300	-
[4189]	25/11/10	2,420	2,442	2,414	2,423	+10	+0.41	431,200	-
[4189]	25/11/07	2,399	2,433	2,391	2,413	-8	-0.33	472,800	-
[4189]	25/11/06	2,520	2,520	2,411	2,421	-109	-4.31	798,200	-
[4189]	25/11/05	2,730	2,747	2,464	2,530	-235	-8.50	706,000	-
[4189]	25/11/04	2,760	2,817	2,760	2,765	+6	+0.22	205,900	-
[4189]	25/10/31	2,751	2,763	2,725	2,759	+18	+0.66	140,100	-
[4189]	25/10/30	2,734	2,754	2,724	2,741	+12	+0.44	104,500	-
[4189]	25/10/29	2,778	2,797	2,725	2,729	-42	-1.52	106,700	-
[4189]	25/10/28	2,850	2,850	2,765	2,771	-94	-3.28	105,400	-
[4189]	25/10/27	2,840	2,866	2,833	2,865	+49	+1.74	85,700	-
[4189]	25/10/24	2,800	2,831	2,798	2,816	+18	+0.64	128,800	-
[4189]	25/10/23	2,770	2,804	2,769	2,798	+26	+0.94	82,600	-
[4189]	25/10/22	2,740	2,772	2,729	2,772	+46	+1.69	118,800	-
[4189]	25/10/21	2,734	2,744	2,716	2,726	+1	+0.04	70,900	-
[4189]	25/10/20	2,720	2,732	2,700	2,725	+38	+1.41	61,500	-
[4189]	25/10/17	2,679	2,697	2,671	2,687	-8	-0.30	62,700	-
[4189]	25/10/16	2,720	2,740	2,693	2,695	-23	-0.85	62,400	-
[4189]	25/10/15	2,680	2,728	2,680	2,718	+46	+1.72	112,200	-
[4189]	25/10/14	2,673	2,720	2,656	2,672	-47	-1.73	154,800	-
[4189]	25/10/10	2,776	2,785	2,718	2,719	-103	-3.65	166,300	-
[4189]	25/10/09	2,771	2,829	2,769	2,822	+82	+2.99	155,700	-
[4189]	25/10/08	2,768	2,785	2,740	2,740	-28	-1.01	80,500	-
[4189]	25/10/07	2,758	2,787	2,741	2,768	+19	+0.69	145,100	-
[4189]	25/10/06	2,766	2,779	2,742	2,749	+24	+0.88	103,800	-
[4189]	25/10/03	2,691	2,730	2,691	2,725	+34	+1.26	104,500	-
[4189]	25/10/02	2,711	2,726	2,666	2,691	-10	-0.37	109,800	-
[4189]	25/10/01	2,764	2,774	2,690	2,701	-87	-3.12	236,800	-
[4189]	25/09/30	2,778	2,800	2,769	2,788	-5	-0.18	126,100	-
[4189]	25/09/29	2,815	2,822	2,788	2,793	-16	-0.57	80,500	-
[4189]	25/09/26	2,802	2,825	2,789	2,809	+23	+0.83	110,900	-
[4189]	25/09/25	2,800	2,807	2,784	2,786	-4	-0.14	66,300	-
[4189]	25/09/24	2,799	2,821	2,786	2,790	+6	+0.22	122,600	-
[4189]	25/09/22	2,806	2,821	2,784	2,784	-17	-0.61	80,300	-
[4189]	25/09/19	2,848	2,859	2,797	2,801	-41	-1.44	202,100	-
[4189]	25/09/18	2,832	2,854	2,806	2,842	+18	+0.64	99,000	-
[4189]	25/09/17	2,854	2,860	2,817	2,824	-30	-1.05	76,600	-
[4189]	25/09/16	2,823	2,860	2,814	2,854	-4	-0.14	125,900	-
[4189]	25/09/12	2,857	2,921	2,853	2,858	+32	+1.13	243,400	-
[4189]	25/09/11	2,851	2,870	2,820	2,826	-25	-0.88	114,800	-
[4189]	25/09/10	2,881	2,908	2,840	2,851	+7	+0.25	160,800	-
[4189]	25/09/09	2,835	2,853	2,825	2,844	+14	+0.49	115,500	-
[4189]	25/09/08	2,849	2,856	2,817	2,830	0	0.00	109,200	-
[4189]	25/09/05	2,790	2,834	2,783	2,830	+40	+1.43	113,100	-