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
[4413]	26/10/29	2,936	2,939	2,934	2,934	-2.0	-0.07	1,069,700	91,586,723,840
[4413]	26/10/28	2,937	2,939	2,936	2,936	0	+0.00	210,200	91,649,155,072
[4413]	26/10/27	2,938	2,941	2,934	2,936	0	+0.00	551,500	94,448,500,736
[4413]	26/10/26	2,953	2,955	2,935	2,936	-20.0	-0.68	131,400	94,448,500,736
[4413]	26/10/23	2,949	2,956	2,940	2,956	+7.0	+0.24	40,400	95,091,884,032
[4413]	26/10/22	2,946	2,955	2,941	2,949	+8.0	+0.27	21,900	94,866,702,336
[4413]	26/10/21	2,937	2,948	2,936	2,941	+5.0	+0.17	55,300	94,609,350,656
[4413]	26/10/20	2,950	2,953	2,935	2,936	-14.0	-0.47	48,200	94,448,500,736
[4413]	26/10/19	2,989	2,989	2,950	2,950	-39.0	-1.30	62,900	94,898,872,320
[4413]	26/10/16	3,030	3,045	2,969	2,989	-41.0	-1.35	89,200	96,153,460,736
[4413]	26/10/15	2,971	3,065	2,971	3,030	+50.0	+1.68	87,900	97,472,397,312
[4413]	26/10/14	2,979	3,005	2,968	2,980	+14.0	+0.47	143,100	95,863,939,072
[4413]	26/10/13	2,960	2,982	2,960	2,966	-16.0	-0.54	118,900	95,413,575,680
[4413]	26/10/09	2,985	2,986	2,962	2,982	-3.0	-0.10	72,500	95,928,279,040
[4413]	26/10/08	2,970	2,986	2,959	2,985	+15.0	+0.51	140,000	93,117,825,024
[4413]	26/10/07	2,985	2,985	2,942	2,970	-15.0	-0.50	126,300	92,649,897,984
[4413]	26/10/06	2,953	3,005	2,953	2,985	+32.0	+1.08	144,200	93,117,825,024
[4413]	26/10/05	2,940	2,958	2,938	2,953	0	+0.00	67,000	92,119,580,672
[4413]	26/10/02	2,946	2,960	2,946	2,953	-14.0	-0.47	58,700	92,119,580,672
[4413]	26/10/01	2,966	2,978	2,966	2,967	+1.0	+0.03	179,400	92,556,312,576
[4413]	26/09/30	2,965	2,967	2,964	2,966	+1.0	+0.03	467,900	92,525,117,440
[4413]	26/09/29	2,966	2,968	2,965	2,965	-1.0	-0.03	435,700	92,493,922,304
[4413]	26/09/28	2,964	2,966	2,964	2,966	+2.0	+0.07	316,100	92,525,117,440
[4413]	26/09/25	2,966	2,967	2,964	2,964	-1.0	-0.03	623,500	92,462,727,168
[4413]	26/09/24	2,965	2,966	2,964	2,965	+1.0	+0.03	330,800	92,493,922,304
[4413]	26/09/18	2,966	2,969	2,964	2,964	-1.0	-0.03	303,800	92,462,727,168
[4413]	26/09/17	2,966	2,970	2,964	2,965	-5.0	-0.17	570,600	92,493,922,304
[4413]	26/09/16	2,968	2,970	2,965	2,970	+4.0	+0.13	309,100	92,649,897,984
[4413]	26/09/15	2,968	2,968	2,965	2,966	-2.0	-0.07	390,100	92,525,117,440
[4413]	26/09/14	2,965	2,969	2,963	2,968	+4.0	+0.13	204,900	92,587,507,712
[4413]	26/09/11	2,963	2,966	2,963	2,964	+1.0	+0.03	483,100	92,462,727,168
[4413]	26/09/10	2,963	2,965	2,963	2,963	-1.0	-0.03	222,900	92,431,532,032
[4413]	26/09/09	2,965	2,965	2,963	2,964	0	+0.00	227,900	92,462,727,168
[4413]	26/09/08	2,964	2,965	2,963	2,964	+1.0	+0.03	194,100	92,462,727,168
[4413]	26/09/07	2,964	2,967	2,963	2,963	-1.0	-0.03	513,700	92,431,532,032
[4413]	26/09/04	2,964	2,967	2,963	2,964	+1.0	+0.03	305,700	92,462,727,168
[4413]	26/09/03	2,963	2,965	2,963	2,963	0	+0.00	182,900	92,431,532,032
[4413]	26/09/02	2,963	2,964	2,962	2,963	+1.0	+0.03	600,200	92,431,532,032
[4413]	26/09/01	2,963	2,966	2,962	2,962	-4.0	-0.13	360,000	92,400,336,896
[4413]	26/08/31	2,966	2,969	2,962	2,966	-1.0	-0.03	610,900	92,525,117,440
[4413]	26/08/28	2,969	2,976	2,964	2,967	-1.0	-0.03	552,800	92,556,312,576
[4413]	26/08/27	2,968	2,970	2,966	2,968	0	+0.00	391,400	92,587,507,712
[4413]	26/08/26	2,970	2,978	2,967	2,968	-1.0	-0.03	465,000	92,587,507,712
[4413]	26/08/25	2,978	2,990	2,968	2,969	-11.0	-0.37	724,800	92,618,702,848
[4413]	26/08/24	2,982	3,005	2,965	2,980	-40.0	-1.32	668,900	92,961,849,344
[4413]	26/08/21	3,050	3,090	2,996	3,020	-100.0	-3.21	686,400	94,209,662,976
[4413]	26/08/20	3,040	3,120	2,992	3,120	+85.0	+2.80	908,300	97,329,184,768
[4413]	26/08/19	3,040	3,290	3,015	3,035	+93.0	+3.16	1,314,000	94,677,590,016
[4413]	26/08/18	2,844	2,978	2,825	2,942	+81.0	+2.83	165,200	91,776,434,176
[4413]	26/08/17	2,912	2,926	2,835	2,861	+18.0	+0.63	114,800	89,249,619,968
[4413]	26/08/14	2,784	2,910	2,764	2,843	+89.0	+3.23	149,500	88,688,099,328
[4413]	26/08/13	2,860	2,879	2,735	2,754	-69.0	-2.44	135,000	85,911,724,032
[4413]	26/08/12	2,825	2,835	2,778	2,823	+35.0	+1.26	96,700	88,064,196,608
[4413]	26/08/10	2,700	2,795	2,611	2,788	+90.0	+3.34	223,700	86,972,358,656
[4413]	26/08/07	2,664	2,729	2,620	2,698	+2.0	+0.07	250,100	84,164,788,224
[4413]	26/08/06	2,712	2,754	2,670	2,696	+34.0	+1.28	160,100	84,102,397,952
[4413]	26/08/05	2,633	2,665	2,607	2,662	+29.0	+1.10	248,900	83,041,763,328
[4413]	26/08/04	2,784	2,814	2,604	2,633	-133.0	-4.81	259,500	82,137,096,192
[4413]	26/08/03	2,871	2,905	2,716	2,766	-103.0	-3.59	155,400	86,286,065,664
[4413]	26/07/31	2,990	3,020	2,869	2,869	-176.0	-5.78	195,300	89,499,181,056
[4413]	26/07/30	2,996	3,045	2,921	3,045	0	+0.00	185,700	94,989,541,376
[4413]	26/07/29	3,030	3,080	2,976	3,045	+109.0	+3.71	259,800	94,989,541,376
[4413]	26/07/28	3,040	3,045	2,935	2,936	-64.0	-2.13	195,500	91,589,263,360
[4413]	26/07/27	3,020	3,030	2,921	3,000	+66.0	+2.25	233,900	93,585,752,064
[4413]	26/07/24	2,873	2,965	2,809	2,934	+110.0	+3.90	332,500	91,526,873,088
[4413]	26/07/23	2,920	2,920	2,780	2,824	-155.0	-5.20	443,400	88,095,391,744
[4413]	26/07/22	3,050	3,070	2,956	2,979	-101.0	-3.28	439,900	92,930,654,208
[4413]	26/07/21	3,160	3,180	3,065	3,080	-45.0	-1.44	232,900	96,081,379,328
[4413]	26/07/17	3,100	3,200	3,035	3,125	+15	+0.48	289,200	-
[4413]	26/07/16	3,100	3,265	2,905	3,110	-110	-3.42	719,200	-
[4413]	26/07/15	3,220	3,220	3,090	3,220	0	0.00	322,200	-
[4413]	26/07/14	3,190	3,260	3,155	3,220	+60	+1.90	361,700	-
[4413]	26/07/13	3,220	3,220	3,090	3,160	-40	-1.25	254,100	-
[4413]	26/07/10	3,125	3,250	3,095	3,200	+70	+2.24	219,600	-
[4413]	26/07/09	3,065	3,175	3,030	3,130	-5	-0.16	230,300	-
[4413]	26/07/08	3,020	3,155	2,975	3,135	+169	+5.70	406,500	-
[4413]	26/07/07	2,941	2,988	2,908	2,966	+23	+0.78	234,000	-
[4413]	26/07/06	2,940	2,950	2,861	2,943	+48	+1.66	228,000	-
[4413]	26/07/03	2,828	2,948	2,828	2,895	+116	+4.17	359,600	-
[4413]	26/07/02	2,702	2,823	2,664	2,779	+121	+4.55	313,600	-
[4413]	26/07/01	2,736	2,741	2,619	2,658	+22	+0.83	259,500	-
[4413]	26/06/30	2,615	2,670	2,592	2,636	+54	+2.09	306,300	-
[4413]	26/06/29	2,504	2,582	2,487	2,582	+178	+7.40	294,700	-
[4413]	26/06/26	2,427	2,443	2,351	2,404	-53	-2.16	234,400	-
[4413]	26/06/25	2,491	2,491	2,435	2,457	+16	+0.66	176,600	-
[4413]	26/06/24	2,509	2,529	2,439	2,441	+1	+0.04	129,400	-
[4413]	26/06/23	2,531	2,531	2,435	2,440	-81	-3.21	187,700	-
[4413]	26/06/22	2,493	2,570	2,464	2,521	+36	+1.45	289,700	-
[4413]	26/06/19	2,557	2,568	2,435	2,485	-82	-3.19	409,500	-
[4413]	26/06/18	2,598	2,599	2,484	2,567	+107	+4.35	380,400	-
[4413]	26/06/17	2,445	2,492	2,385	2,460	+58	+2.41	219,800	-
[4413]	26/06/16	2,440	2,443	2,354	2,402	-41	-1.68	193,800	-
[4413]	26/06/15	2,476	2,490	2,437	2,443	-9	-0.37	220,900	-
[4413]	26/06/12	2,511	2,513	2,420	2,452	-77	-3.04	216,500	-
[4413]	26/06/11	2,545	2,562	2,496	2,529	-63	-2.43	139,800	-
[4413]	26/06/10	2,490	2,639	2,487	2,592	+152	+6.23	295,100	-
[4413]	26/06/09	2,482	2,482	2,403	2,440	-13	-0.53	129,700	-
[4413]	26/06/08	2,440	2,474	2,413	2,453	-29	-1.17	169,500	-
[4413]	26/06/05	2,507	2,514	2,458	2,482	+42	+1.72	141,400	-
[4413]	26/06/04	2,440	2,450	2,401	2,440	0	0.00	168,800	-
[4413]	26/06/03	2,522	2,560	2,430	2,440	-128	-4.98	300,400	-
[4413]	26/06/02	2,557	2,590	2,450	2,568	+61	+2.43	307,800	-
[4413]	26/06/01	2,476	2,582	2,456	2,507	+80	+3.30	278,900	-
[4413]	26/05/29	2,459	2,623	2,427	2,427	+103	+4.43	485,200	-
[4413]	26/05/28	2,389	2,401	2,264	2,324	-59	-2.48	217,900	-
[4413]	26/05/27	2,350	2,440	2,347	2,383	+35	+1.49	270,000	-
[4413]	26/05/26	2,384	2,436	2,340	2,348	-82	-3.37	233,400	-
[4413]	26/05/25	2,444	2,502	2,372	2,430	+36	+1.50	406,600	-
[4413]	26/05/22	2,300	2,412	2,289	2,394	+102.0	+4.45	432,200	-
[4413]	26/05/21	2,236	2,315	2,226	2,292	+79.0	+3.57	324,700	-
[4413]	26/05/20	2,301	2,312	2,193	2,213	-63.0	-2.77	320,000	-
[4413]	26/05/19	2,168	2,279	2,161	2,276	+198.0	+9.53	511,000	-
[4413]	26/05/18	2,140	2,169	2,051	2,078	+76.0	+3.80	341,300	-
[4413]	26/05/15	1,970	2,025	1,957	2,002	+52.0	+2.67	185,400	-
[4413]	26/05/14	2,010	2,010	1,921	1,950	-82.0	-4.04	292,300	-
[4413]	26/05/13	2,010	2,066	2,003	2,032	+13.0	+0.64	130,800	-
[4413]	26/05/12	2,078	2,086	2,018	2,019	-54.0	-2.60	197,400	-
[4413]	26/05/11	2,105	2,132	2,071	2,073	-7.0	-0.34	206,400	-
[4413]	26/05/08	2,017	2,114	1,975	2,080	+100.0	+5.05	255,000	-
[4413]	26/05/07	2,017	2,045	1,971	1,980	-26.0	-1.30	287,400	-
[4413]	26/05/01	1,940	2,029	1,902	2,006	+26.0	+1.31	207,200	-
[4413]	26/04/30	2,031	2,046	1,944	1,980	-49.0	-2.41	383,100	-
[4413]	26/04/28	2,068	2,091	2,020	2,029	-33.0	-1.60	533,600	-
[4413]	26/04/27	2,092	2,124	2,051	2,062	-19	-0.91	221,000	-
[4413]	26/04/24	2,136	2,142	2,070	2,081	-5	-0.24	312,200	-
[4413]	26/04/23	2,204	2,224	2,068	2,086	-144	-6.46	348,200	-
[4413]	26/04/22	2,200	2,267	2,196	2,230	+16	+0.72	254,300	-
[4413]	26/04/21	2,259	2,290	2,202	2,214	-18	-0.81	257,000	-
[4413]	26/04/20	2,222	2,292	2,173	2,232	-36	-1.59	421,900	-
[4413]	26/04/17	2,179	2,320	2,132	2,268	+158	+7.49	989,900	-
[4413]	26/04/16	2,208	2,225	2,107	2,110	-167	-7.33	683,200	-
[4413]	26/04/15	2,065	2,280	2,025	2,277	+302	+15.29	1,292,300	-
[4413]	26/04/14	1,957	2,000	1,947	1,975	+24	+1.23	385,900	-
[4413]	26/04/13	1,889	1,951	1,889	1,951	+48	+2.52	258,500	-
[4413]	26/04/10	1,919	1,958	1,885	1,903	-75	-3.79	527,600	-
[4413]	26/04/09	1,951	1,982	1,936	1,978	+4	+0.20	257,300	-
[4413]	26/04/08	2,024	2,050	1,958	1,974	-67	-3.28	407,800	-
[4413]	26/04/07	2,020	2,083	2,017	2,041	+25	+1.24	257,200	-
[4413]	26/04/06	1,980	2,016	1,970	2,016	+90	+4.67	226,300	-
[4413]	26/04/03	1,910	1,933	1,904	1,926	+44	+2.34	99,400	-
[4413]	26/04/02	1,910	1,937	1,873	1,882	-23	-1.21	150,500	-
[4413]	26/04/01	1,865	1,907	1,865	1,905	+70	+3.81	196,400	-
[4413]	26/03/31	1,850	1,885	1,835	1,835	+12	+0.66	151,200	-
[4413]	26/03/30	1,800	1,825	1,772	1,823	-82	-4.30	193,500	-
[4413]	26/03/27	1,850	1,913	1,845	1,905	+58	+3.14	176,000	-
[4413]	26/03/26	1,877	1,879	1,828	1,847	-12	-0.65	158,700	-
[4413]	26/03/25	1,834	1,860	1,831	1,859	+6	+0.32	141,800	-
[4413]	26/03/24	1,933	1,940	1,832	1,853	-58	-3.04	259,500	-
[4413]	26/03/23	1,931	1,954	1,895	1,911	-36	-1.85	254,900	-
[4413]	26/03/19	1,963	1,996	1,947	1,947	-53	-2.65	185,900	-
[4413]	26/03/18	1,960	2,000	1,958	2,000	+3	+0.15	109,900	-
[4413]	26/03/17	2,010	2,031	1,995	1,997	-30	-1.48	135,500	-
[4413]	26/03/16	1,996	2,034	1,995	2,027	+11	+0.55	98,200	-
[4413]	26/03/13	1,977	2,026	1,971	2,016	+20	+1.00	139,100	-
[4413]	26/03/12	1,980	2,003	1,969	1,996	-18	-0.89	165,900	-
[4413]	26/03/11	1,950	2,035	1,950	2,014	+69	+3.55	199,000	-
[4413]	26/03/10	1,997	2,012	1,929	1,945	-55	-2.75	215,200	-
[4413]	26/03/09	1,933	2,002	1,923	2,000	+8	+0.40	311,000	-
[4413]	26/03/06	1,925	2,016	1,905	1,992	+82	+4.29	262,900	-
[4413]	26/03/05	1,900	1,934	1,886	1,910	+64	+3.47	172,800	-
[4413]	26/03/04	1,901	1,918	1,817	1,846	-31	-1.65	472,700	-
[4413]	26/03/03	1,925	1,962	1,873	1,877	-24	-1.26	301,000	-
[4413]	26/03/02	1,884	1,915	1,853	1,901	+16	+0.85	209,900	-
[4413]	26/02/27	1,924	1,944	1,871	1,885	+15	+0.80	232,200	-
[4413]	26/02/26	1,810	1,908	1,810	1,870	+69	+3.83	349,500	-
[4413]	26/02/25	1,739	1,845	1,728	1,801	+83	+4.83	314,300	-
[4413]	26/02/24	1,713	1,761	1,703	1,718	+6	+0.35	466,600	-
[4413]	26/02/20	1,721	1,746	1,693	1,712	-58	-3.28	284,000	-
[4413]	26/02/19	1,789	1,807	1,759	1,770	-15	-0.84	199,400	-
[4413]	26/02/18	1,722	1,799	1,703	1,785	+35	+2.00	190,500	-
[4413]	26/02/17	1,761	1,765	1,732	1,750	-10	-0.57	116,700	-
[4413]	26/02/16	1,725	1,768	1,722	1,760	+23	+1.32	137,400	-
[4413]	26/02/13	1,770	1,785	1,727	1,737	-36	-2.03	240,000	-
[4413]	26/02/12	1,822	1,847	1,762	1,773	-78	-4.21	225,800	-
[4413]	26/02/10	1,725	1,868	1,725	1,851	+122	+7.06	255,100	-
[4413]	26/02/09	1,767	1,767	1,727	1,729	-30	-1.71	267,800	-
[4413]	26/02/06	1,799	1,805	1,732	1,759	-48	-2.66	381,600	-
[4413]	26/02/05	1,793	1,851	1,762	1,807	+54	+3.08	296,700	-
[4413]	26/02/04	1,862	1,862	1,721	1,753	-229	-11.55	580,500	-
[4413]	26/02/03	2,036	2,064	1,975	1,982	-71	-3.46	269,600	-
[4413]	26/02/02	2,030	2,060	1,989	2,053	+5	+0.24	251,600	-
[4413]	26/01/30	2,077	2,110	2,030	2,048	-36	-1.73	176,500	-
[4413]	26/01/29	2,080	2,125	2,061	2,084	+4	+0.19	211,400	-
[4413]	26/01/28	2,142	2,143	2,080	2,080	-64	-2.99	167,900	-
[4413]	26/01/27	2,122	2,229	2,113	2,144	+49	+2.34	263,400	-
[4413]	26/01/26	2,108	2,136	2,072	2,095	-27	-1.27	197,600	-
[4413]	26/01/23	2,118	2,149	2,092	2,122	+32	+1.53	150,900	-
[4413]	26/01/22	2,053	2,102	2,025	2,090	+28	+1.36	185,200	-
[4413]	26/01/21	2,060	2,081	2,015	2,062	-40	-1.90	252,600	-
[4413]	26/01/20	2,125	2,151	2,088	2,102	-22	-1.04	259,900	-
[4413]	26/01/19	2,135	2,173	2,108	2,124	-5	-0.23	213,600	-
[4413]	26/01/16	2,203	2,240	2,109	2,129	-116	-5.17	309,500	-
[4413]	26/01/15	2,258	2,274	2,166	2,245	-40	-1.75	411,700	-
[4413]	26/01/14	2,303	2,326	2,285	2,285	-36	-1.55	193,800	-
[4413]	26/01/13	2,375	2,375	2,308	2,321	-4	-0.17	147,600	-
[4413]	26/01/09	2,390	2,449	2,309	2,325	-40	-1.69	238,400	-
[4413]	26/01/08	2,384	2,386	2,307	2,365	+23	+0.98	158,200	-
[4413]	26/01/07	2,408	2,408	2,335	2,342	-67	-2.78	170,300	-
[4413]	26/01/06	2,280	2,455	2,270	2,409	+165	+7.35	218,100	-
[4413]	26/01/05	2,259	2,273	2,200	2,244	-38	-1.67	175,100	-
[4413]	25/12/30	2,335	2,337	2,266	2,282	-49	-2.10	104,500	-
[4413]	25/12/29	2,353	2,353	2,288	2,331	+28	+1.22	109,000	-
[4413]	25/12/26	2,338	2,340	2,300	2,303	-36	-1.54	91,400	-
[4413]	25/12/25	2,288	2,358	2,281	2,339	+27	+1.17	104,400	-
[4413]	25/12/24	2,325	2,354	2,291	2,312	-13	-0.56	80,600	-
[4413]	25/12/23	2,300	2,325	2,290	2,325	-4	-0.17	87,300	-
[4413]	25/12/22	2,354	2,375	2,278	2,329	-12	-0.51	129,900	-
[4413]	25/12/19	2,357	2,378	2,320	2,341	-15	-0.64	121,400	-
[4413]	25/12/18	2,264	2,379	2,254	2,356	+83	+3.65	163,600	-
[4413]	25/12/17	2,289	2,289	2,230	2,273	+16	+0.71	124,700	-
[4413]	25/12/16	2,326	2,333	2,247	2,257	-102	-4.32	164,400	-
[4413]	25/12/15	2,297	2,361	2,275	2,359	+74	+3.24	138,700	-
[4413]	25/12/12	2,290	2,322	2,231	2,285	-5	-0.22	176,200	-
[4413]	25/12/11	2,482	2,499	2,288	2,290	-215	-8.58	282,200	-
[4413]	25/12/10	2,475	2,544	2,452	2,505	+23	+0.93	154,500	-
[4413]	25/12/09	2,538	2,544	2,472	2,482	-61	-2.40	111,300	-
[4413]	25/12/08	2,550	2,565	2,521	2,543	0	0.00	92,300	-
[4413]	25/12/05	2,546	2,570	2,530	2,543	-3	-0.12	94,900	-
[4413]	25/12/04	2,507	2,611	2,507	2,546	+42	+1.68	101,700	-
[4413]	25/12/03	2,488	2,518	2,453	2,504	+32	+1.29	94,300	-
[4413]	25/12/02	2,544	2,567	2,470	2,472	-72	-2.83	115,300	-
[4413]	25/12/01	2,621	2,670	2,538	2,544	-97	-3.67	120,000	-
[4413]	25/11/28	2,655	2,685	2,635	2,641	-20	-0.75	75,200	-
[4413]	25/11/27	2,591	2,667	2,589	2,661	+48	+1.84	81,700	-
[4413]	25/11/26	2,594	2,620	2,585	2,613	+19	+0.73	65,400	-
[4413]	25/11/25	2,767	2,771	2,589	2,594	-123	-4.53	153,200	-
[4413]	25/11/21	2,650	2,720	2,633	2,717	+54	+2.03	90,700	-
[4413]	25/11/20	2,635	2,678	2,635	2,663	+71	+2.74	128,000	-
[4413]	25/11/19	2,615	2,620	2,529	2,592	+22	+0.86	175,700	-
[4413]	25/11/18	2,581	2,605	2,551	2,570	-53	-2.02	110,300	-
[4413]	25/11/17	2,628	2,630	2,569	2,623	+8	+0.31	101,300	-
[4413]	25/11/14	2,650	2,670	2,601	2,615	-78	-2.90	134,800	-
[4413]	25/11/13	2,767	2,769	2,693	2,693	-71	-2.57	98,400	-
[4413]	25/11/12	2,715	2,783	2,701	2,764	+74	+2.75	112,900	-
[4413]	25/11/11	2,725	2,736	2,665	2,690	-35	-1.28	83,300	-
[4413]	25/11/10	2,725	2,759	2,703	2,725	+4	+0.15	67,100	-
[4413]	25/11/07	2,616	2,749	2,616	2,721	+22	+0.82	176,700	-
[4413]	25/11/06	2,763	2,771	2,691	2,699	-51	-1.85	110,200	-
[4413]	25/11/05	2,728	2,758	2,610	2,750	+12	+0.44	141,200	-
[4413]	25/11/04	2,871	2,871	2,735	2,738	-157	-5.42	161,200	-
[4413]	25/10/31	2,887	2,911	2,851	2,895	+20	+0.70	163,500	-
[4413]	25/10/30	2,919	2,958	2,872	2,875	-21	-0.73	405,800	-
[4413]	25/10/29	2,970	2,993	2,875	2,896	-98	-3.27	124,300	-
[4413]	25/10/28	3,050	3,070	2,979	2,994	-51	-1.67	120,200	-
[4413]	25/10/27	3,120	3,160	3,040	3,045	+25	+0.83	119,500	-
[4413]	25/10/24	3,060	3,080	2,994	3,020	-35	-1.15	97,400	-
[4413]	25/10/23	3,125	3,155	3,045	3,055	-110	-3.48	123,000	-
[4413]	25/10/22	3,165	3,235	3,130	3,165	-35	-1.09	172,900	-
[4413]	25/10/21	3,235	3,315	3,185	3,200	-45	-1.39	247,000	-
[4413]	25/10/20	3,050	3,270	3,025	3,245	+287	+9.70	322,400	-
[4413]	25/10/17	2,940	3,075	2,887	2,958	+101	+3.54	323,200	-
[4413]	25/10/16	2,784	2,872	2,778	2,857	+114	+4.16	285,900	-
[4413]	25/10/15	2,841	2,914	2,700	2,743	+44	+1.63	307,500	-
[4413]	25/10/14	2,765	2,766	2,628	2,699	+78	+2.98	275,300	-
[4413]	25/10/10	2,630	2,649	2,608	2,621	-19	-0.72	134,700	-
[4413]	25/10/09	2,660	2,675	2,601	2,640	-4	-0.15	117,800	-
[4413]	25/10/08	2,665	2,690	2,613	2,644	-4	-0.15	122,200	-
[4413]	25/10/07	2,732	2,744	2,636	2,648	-122	-4.40	188,100	-
[4413]	25/10/06	2,710	2,770	2,666	2,770	+160	+6.13	207,500	-
[4413]	25/10/03	2,600	2,670	2,600	2,610	+65	+2.55	118,200	-
[4413]	25/10/02	2,600	2,625	2,543	2,545	-80	-3.05	160,500	-
[4413]	25/10/01	2,740	2,740	2,589	2,625	-116	-4.23	229,500	-
[4413]	25/09/30	2,815	2,817	2,741	2,741	-59	-2.11	253,700	-
[4413]	25/09/29	2,946	2,995	2,800	2,800	-141	-4.79	167,000	-
[4413]	25/09/26	2,922	2,970	2,914	2,941	+18	+0.62	79,100	-
[4413]	25/09/25	2,962	3,025	2,914	2,923	-92	-3.05	154,300	-
[4413]	25/09/24	3,075	3,085	2,977	3,015	-60	-1.95	93,600	-
[4413]	25/09/22	3,095	3,100	3,025	3,075	+30	+0.99	69,600	-
[4413]	25/09/19	3,045	3,140	3,010	3,045	0	0.00	555,400	-
[4413]	25/09/18	2,919	3,065	2,919	3,045	+137	+4.71	133,700	-
[4413]	25/09/17	2,902	2,934	2,860	2,908	0	0.00	118,900	-
[4413]	25/09/16	2,922	2,935	2,895	2,908	-14	-0.48	90,400	-
[4413]	25/09/12	2,956	2,956	2,909	2,922	-7	-0.24	86,200	-
[4413]	25/09/11	3,000	3,020	2,926	2,929	-66	-2.20	85,200	-
[4413]	25/09/10	3,035	3,040	2,946	2,995	+28	+0.94	85,500	-
[4413]	25/09/09	3,055	3,065	2,956	2,967	+39	+1.33	183,400	-
[4413]	25/09/08	2,978	2,987	2,920	2,928	0	0.00	88,700	-
[4413]	25/09/05	2,970	2,990	2,915	2,928	+8	+0.27	88,600	-