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
[4462]	26/10/29	2,804	2,857	2,766	2,783	-23.0	-0.82	231,300	37,859,889,152
[4462]	26/10/28	2,818	2,878	2,803	2,806	+16.0	+0.57	60,400	38,172,778,496
[4462]	26/10/27	2,813	2,846	2,765	2,790	+27.0	+0.98	40,100	37,955,117,056
[4462]	26/10/26	2,804	2,838	2,757	2,763	-41.0	-1.46	33,400	37,587,808,256
[4462]	26/10/23	2,790	2,806	2,665	2,804	+3.0	+0.11	52,200	38,145,572,864
[4462]	26/10/22	2,977	2,978	2,801	2,801	-168.0	-5.66	30,900	38,104,760,320
[4462]	26/10/21	3,010	3,050	2,946	2,969	+25.0	+0.85	25,700	40,390,230,016
[4462]	26/10/20	3,030	3,030	2,926	2,944	-121.0	-3.95	35,100	40,050,130,944
[4462]	26/10/19	3,095	3,095	3,005	3,065	-65.0	-2.08	28,500	41,696,210,944
[4462]	26/10/16	3,045	3,130	3,000	3,130	+100.0	+3.30	28,600	42,580,471,808
[4462]	26/10/15	3,200	3,200	3,000	3,030	-230.0	-7.06	49,400	41,220,071,424
[4462]	26/10/14	3,275	3,365	3,215	3,260	+25.0	+0.77	42,400	44,348,989,440
[4462]	26/10/13	3,315	3,345	3,110	3,235	-125.0	-3.72	66,500	44,008,886,272
[4462]	26/10/09	3,050	3,385	3,050	3,360	+265.0	+8.56	104,600	45,709,385,728
[4462]	26/10/08	3,120	3,175	3,085	3,095	-90.0	-2.83	44,700	42,208,014,336
[4462]	26/10/07	3,130	3,195	3,080	3,185	+40.0	+1.27	38,700	43,435,384,832
[4462]	26/10/06	3,085	3,145	3,045	3,145	+45.0	+1.45	30,400	42,889,887,744
[4462]	26/10/05	2,966	3,140	2,966	3,100	+150.0	+5.08	56,800	42,276,200,448
[4462]	26/10/02	2,934	2,976	2,825	2,950	-34.0	-1.14	77,600	40,230,576,128
[4462]	26/10/01	2,913	2,990	2,900	2,984	+69.0	+2.37	47,200	40,694,251,520
[4462]	26/09/30	2,851	2,963	2,851	2,915	+102.0	+3.63	25,900	39,753,265,152
[4462]	26/09/29	2,815	2,862	2,781	2,813	-49.0	-1.71	79,600	38,362,243,072
[4462]	26/09/28	2,943	2,949	2,835	2,862	+61.0	+2.18	215,500	39,030,480,896
[4462]	26/09/25	2,810	2,813	2,749	2,801	+4.0	+0.14	65,500	38,198,591,488
[4462]	26/09/24	2,835	2,841	2,768	2,797	-5.0	-0.18	103,100	38,144,040,960
[4462]	26/09/18	2,820	2,842	2,772	2,802	-3.0	-0.11	51,100	38,212,231,168
[4462]	26/09/17	2,830	2,880	2,775	2,805	+3.0	+0.11	37,500	38,253,142,016
[4462]	26/09/16	2,837	2,859	2,771	2,802	-7.0	-0.25	33,700	38,212,231,168
[4462]	26/09/15	2,756	2,829	2,736	2,809	+35.0	+1.26	19,200	38,307,692,544
[4462]	26/09/14	2,754	2,807	2,719	2,774	-17.0	-0.61	34,400	37,830,381,568
[4462]	26/09/11	2,760	2,822	2,720	2,791	-69.0	-2.41	41,000	38,062,219,264
[4462]	26/09/10	2,853	2,874	2,828	2,860	-15.0	-0.52	19,300	39,003,205,632
[4462]	26/09/09	2,872	2,916	2,853	2,875	-2.0	-0.07	24,400	39,207,768,064
[4462]	26/09/08	2,906	2,935	2,876	2,877	-67.0	-2.28	23,700	39,235,043,328
[4462]	26/09/07	2,937	2,993	2,902	2,944	+17.0	+0.58	17,800	40,148,754,432
[4462]	26/09/04	2,946	2,970	2,913	2,927	-19.0	-0.64	28,200	40,026,738,688
[4462]	26/09/03	2,958	3,000	2,937	2,946	+38.0	+1.31	24,000	40,286,560,256
[4462]	26/09/02	2,872	2,940	2,872	2,908	-64.0	-2.15	24,700	39,766,913,024
[4462]	26/09/01	2,954	3,015	2,929	2,972	-23.0	-0.77	37,100	40,642,113,536
[4462]	26/08/31	2,853	3,040	2,853	2,995	+99.0	+3.42	24,600	40,956,637,184
[4462]	26/08/28	2,939	2,997	2,893	2,896	-76.0	-2.56	23,900	39,602,810,880
[4462]	26/08/27	2,984	3,020	2,938	2,972	+4.0	+0.13	28,000	40,642,113,536
[4462]	26/08/26	2,988	3,020	2,944	2,968	-2.0	-0.07	21,900	40,587,411,456
[4462]	26/08/25	3,000	3,000	2,929	2,970	-30.0	-1.00	25,500	40,614,760,448
[4462]	26/08/24	3,040	3,040	2,974	3,000	+5.0	+0.17	21,200	41,025,011,712
[4462]	26/08/21	3,005	3,015	2,953	2,995	-50.0	-1.64	26,800	40,956,637,184
[4462]	26/08/20	3,055	3,095	2,998	3,045	-5.0	-0.16	28,800	41,640,386,560
[4462]	26/08/19	3,080	3,140	3,005	3,050	-110.0	-3.48	60,700	41,708,761,088
[4462]	26/08/18	3,265	3,310	3,140	3,160	-135.0	-4.10	26,000	43,213,012,992
[4462]	26/08/17	3,290	3,380	3,255	3,295	+5.0	+0.15	29,700	45,059,137,536
[4462]	26/08/14	3,320	3,345	3,230	3,290	-30.0	-0.90	37,800	44,990,763,008
[4462]	26/08/13	3,235	3,320	3,195	3,320	+140.0	+4.40	40,600	45,369,597,952
[4462]	26/08/12	3,190	3,255	3,135	3,180	-60.0	-1.85	57,300	43,456,421,888
[4462]	26/08/10	3,145	3,265	3,145	3,240	+95.0	+3.02	24,700	44,276,355,072
[4462]	26/08/07	3,180	3,180	3,010	3,145	-35.0	-1.10	37,700	42,978,127,872
[4462]	26/08/06	3,145	3,290	3,115	3,180	-20.0	-0.62	47,200	43,456,421,888
[4462]	26/08/05	2,950	3,235	2,950	3,200	+321.0	+11.15	85,900	43,729,735,680
[4462]	26/08/04	2,877	2,908	2,815	2,879	+2.0	+0.07	54,400	39,343,095,808
[4462]	26/08/03	2,920	2,998	2,833	2,877	-24.0	-0.83	64,700	39,315,763,200
[4462]	26/07/31	2,950	3,160	2,895	2,901	+151.0	+5.49	140,600	39,643,738,112
[4462]	26/07/30	2,728	2,835	2,704	2,750	+72.0	+2.69	64,800	37,580,238,848
[4462]	26/07/29	2,805	2,854	2,598	2,678	-127.0	-4.53	57,200	36,596,322,304
[4462]	26/07/28	2,885	2,905	2,784	2,805	-127.0	-4.33	37,500	38,331,846,656
[4462]	26/07/27	2,931	2,953	2,867	2,932	+18.0	+0.62	34,600	40,067,371,008
[4462]	26/07/24	2,949	2,993	2,863	2,914	-63.0	-2.12	21,700	39,821,389,824
[4462]	26/07/23	3,060	3,070	2,972	2,977	-38.0	-1.26	13,900	40,682,319,872
[4462]	26/07/22	2,971	3,070	2,970	3,015	+47.0	+1.58	27,400	41,201,610,752
[4462]	26/07/21	2,945	3,005	2,897	2,968	+39.0	+1.33	35,200	40,559,329,280
[4462]	26/07/17	2,993	3,005	2,828	2,929	-96	-3.17	34,200	-
[4462]	26/07/16	3,115	3,115	2,995	3,025	-105	-3.35	17,000	-
[4462]	26/07/15	3,070	3,150	3,025	3,130	+130	+4.33	18,600	-
[4462]	26/07/14	2,993	3,035	2,933	3,000	+7	+0.23	19,000	-
[4462]	26/07/13	3,150	3,190	2,950	2,993	-122	-3.92	23,300	-
[4462]	26/07/10	3,115	3,225	3,110	3,115	+70	+2.30	25,100	-
[4462]	26/07/09	3,100	3,105	3,030	3,045	0	0.00	20,800	-
[4462]	26/07/08	3,155	3,190	3,045	3,045	-95	-3.03	28,200	-
[4462]	26/07/07	3,350	3,350	3,125	3,140	-180	-5.42	32,800	-
[4462]	26/07/06	3,400	3,430	3,280	3,320	-70	-2.06	27,600	-
[4462]	26/07/03	3,320	3,405	3,265	3,390	+70	+2.11	27,600	-
[4462]	26/07/02	3,475	3,475	3,295	3,320	-110	-3.21	28,400	-
[4462]	26/07/01	3,405	3,460	3,355	3,430	+90	+2.69	22,600	-
[4462]	26/06/30	3,450	3,450	3,265	3,340	-40	-1.18	30,800	-
[4462]	26/06/29	3,450	3,450	3,245	3,380	-10	-0.29	54,900	-
[4462]	26/06/26	3,460	3,480	3,300	3,390	-105	-3.00	54,700	-
[4462]	26/06/25	3,570	3,590	3,480	3,495	+10	+0.29	42,500	-
[4462]	26/06/24	3,490	3,640	3,440	3,485	-25	-0.71	80,500	-
[4462]	26/06/23	3,790	3,790	3,460	3,510	-305	-7.99	88,800	-
[4462]	26/06/22	3,765	3,850	3,750	3,815	+85	+2.28	53,000	-
[4462]	26/06/19	3,755	3,875	3,665	3,730	+45	+1.22	71,000	-
[4462]	26/06/18	3,690	3,805	3,650	3,685	+40	+1.10	56,000	-
[4462]	26/06/17	3,460	3,680	3,410	3,645	+115	+3.26	76,100	-
[4462]	26/06/16	3,610	3,760	3,495	3,530	-115	-3.16	98,000	-
[4462]	26/06/15	3,385	3,700	3,360	3,645	+470	+14.80	222,500	-
[4462]	26/06/12	3,000	3,225	2,958	3,175	+231	+7.85	84,400	-
[4462]	26/06/11	2,998	3,010	2,876	2,944	-81	-2.68	40,600	-
[4462]	26/06/10	3,050	3,200	2,961	3,025	+28	+0.93	101,400	-
[4462]	26/06/09	2,827	3,005	2,827	2,997	+220	+7.92	78,900	-
[4462]	26/06/08	2,658	2,792	2,641	2,777	-31	-1.10	47,700	-
[4462]	26/06/05	2,720	2,817	2,661	2,808	+113	+4.19	47,900	-
[4462]	26/06/04	2,649	2,710	2,626	2,695	+23	+0.86	20,600	-
[4462]	26/06/03	2,689	2,700	2,631	2,672	+2	+0.07	21,000	-
[4462]	26/06/02	2,726	2,758	2,609	2,670	-55	-2.02	46,000	-
[4462]	26/06/01	2,777	2,810	2,690	2,725	+48	+1.79	43,700	-
[4462]	26/05/29	2,662	2,747	2,662	2,677	+63	+2.41	47,500	-
[4462]	26/05/28	2,569	2,634	2,492	2,614	+19	+0.73	22,600	-
[4462]	26/05/27	2,719	2,750	2,595	2,595	-118	-4.35	27,400	-
[4462]	26/05/26	2,646	2,713	2,626	2,713	+68	+2.57	28,000	-
[4462]	26/05/25	2,500	2,671	2,500	2,645	+202	+8.27	38,100	-
[4462]	26/05/22	2,418	2,455	2,418	2,443	+25.0	+1.03	11,900	-
[4462]	26/05/21	2,343	2,442	2,343	2,418	+67.0	+2.85	19,300	-
[4462]	26/05/20	2,385	2,396	2,270	2,351	-51.0	-2.12	49,200	-
[4462]	26/05/19	2,424	2,489	2,381	2,402	-19.0	-0.78	54,300	-
[4462]	26/05/18	2,601	2,650	2,405	2,421	-130.0	-5.10	60,100	-
[4462]	26/05/15	2,867	2,899	2,522	2,551	-266.0	-9.44	83,000	-
[4462]	26/05/14	2,781	2,850	2,780	2,817	+27.0	+0.97	34,000	-
[4462]	26/05/13	2,784	2,850	2,740	2,790	+6.0	+0.22	26,000	-
[4462]	26/05/12	2,760	2,802	2,736	2,784	+24.0	+0.87	26,400	-
[4462]	26/05/11	2,730	2,768	2,696	2,760	+32.0	+1.17	17,000	-
[4462]	26/05/08	2,769	2,794	2,700	2,728	-80.0	-2.85	16,700	-
[4462]	26/05/07	2,716	2,837	2,704	2,808	+166.0	+6.28	26,500	-
[4462]	26/05/01	2,676	2,679	2,636	2,642	-34.0	-1.27	14,000	-
[4462]	26/04/30	2,654	2,681	2,628	2,676	-28.0	-1.04	32,000	-
[4462]	26/04/28	2,733	2,733	2,670	2,704	-32.0	-1.17	21,800	-
[4462]	26/04/27	2,714	2,799	2,714	2,736	+36	+1.33	36,300	-
[4462]	26/04/24	2,629	2,716	2,629	2,700	+55	+2.08	18,200	-
[4462]	26/04/23	2,652	2,666	2,585	2,645	-32	-1.20	22,500	-
[4462]	26/04/22	2,670	2,681	2,633	2,677	+7	+0.26	15,000	-
[4462]	26/04/21	2,600	2,680	2,591	2,670	+94	+3.65	25,600	-
[4462]	26/04/20	2,635	2,649	2,573	2,576	-9	-0.35	17,100	-
[4462]	26/04/17	2,680	2,716	2,585	2,585	-113	-4.19	23,100	-
[4462]	26/04/16	2,670	2,715	2,670	2,698	+29	+1.09	17,900	-
[4462]	26/04/15	2,633	2,669	2,617	2,669	+83	+3.21	22,600	-
[4462]	26/04/14	2,543	2,593	2,538	2,586	+51	+2.01	18,600	-
[4462]	26/04/13	2,510	2,548	2,490	2,535	+18	+0.72	27,700	-
[4462]	26/04/10	2,500	2,530	2,490	2,517	+42	+1.70	14,200	-
[4462]	26/04/09	2,508	2,535	2,474	2,475	-54	-2.14	14,100	-
[4462]	26/04/08	2,505	2,549	2,505	2,529	+74	+3.01	17,800	-
[4462]	26/04/07	2,442	2,479	2,432	2,455	+17	+0.70	7,300	-
[4462]	26/04/06	2,410	2,474	2,410	2,438	+9	+0.37	16,600	-
[4462]	26/04/03	2,415	2,534	2,402	2,429	+17	+0.70	16,600	-
[4462]	26/04/02	2,462	2,477	2,400	2,412	-37	-1.51	11,400	-
[4462]	26/04/01	2,390	2,449	2,383	2,449	+109	+4.66	14,600	-
[4462]	26/03/31	2,350	2,375	2,328	2,340	-24	-1.02	11,100	-
[4462]	26/03/30	2,306	2,383	2,304	2,364	-79	-3.23	29,400	-
[4462]	26/03/27	2,469	2,480	2,426	2,443	-43	-1.73	69,200	-
[4462]	26/03/26	2,470	2,491	2,458	2,486	+20	+0.81	44,000	-
[4462]	26/03/25	2,486	2,503	2,458	2,466	+48	+1.99	29,200	-
[4462]	26/03/24	2,403	2,427	2,387	2,418	+70	+2.98	24,700	-
[4462]	26/03/23	2,400	2,400	2,309	2,348	-130	-5.25	23,100	-
[4462]	26/03/19	2,535	2,545	2,474	2,478	-107	-4.14	27,500	-
[4462]	26/03/18	2,531	2,597	2,517	2,585	+104	+4.19	20,500	-
[4462]	26/03/17	2,496	2,534	2,481	2,481	+20	+0.81	29,300	-
[4462]	26/03/16	2,430	2,474	2,430	2,461	+23	+0.94	20,900	-
[4462]	26/03/13	2,372	2,443	2,372	2,438	+16	+0.66	23,900	-
[4462]	26/03/12	2,427	2,463	2,408	2,422	-28	-1.14	30,500	-
[4462]	26/03/11	2,467	2,488	2,445	2,450	-5	-0.20	22,400	-
[4462]	26/03/10	2,404	2,461	2,402	2,455	+101	+4.29	38,500	-
[4462]	26/03/09	2,349	2,384	2,277	2,354	-177	-6.99	58,100	-
[4462]	26/03/06	2,529	2,549	2,493	2,531	-48	-1.86	18,400	-
[4462]	26/03/05	2,571	2,639	2,529	2,579	+105	+4.24	28,700	-
[4462]	26/03/04	2,543	2,575	2,417	2,474	-169	-6.39	61,600	-
[4462]	26/03/03	2,758	2,766	2,640	2,643	-154	-5.51	58,300	-
[4462]	26/03/02	2,801	2,816	2,742	2,797	-99	-3.42	33,400	-
[4462]	26/02/27	2,848	2,903	2,826	2,896	+21	+0.73	26,600	-
[4462]	26/02/26	3,000	3,020	2,851	2,875	-175	-5.74	55,800	-
[4462]	26/02/25	2,970	3,070	2,931	3,050	+116	+3.95	78,100	-
[4462]	26/02/24	2,802	2,970	2,787	2,934	+163	+5.88	45,900	-
[4462]	26/02/20	2,826	2,829	2,728	2,771	-55	-1.95	24,200	-
[4462]	26/02/19	2,733	2,830	2,715	2,826	+92	+3.37	27,200	-
[4462]	26/02/18	2,653	2,744	2,653	2,734	+104	+3.95	28,300	-
[4462]	26/02/17	2,660	2,672	2,607	2,630	-32	-1.20	25,200	-
[4462]	26/02/16	2,581	2,698	2,580	2,662	+63	+2.42	52,300	-
[4462]	26/02/13	2,649	2,664	2,580	2,599	-42	-1.59	38,600	-
[4462]	26/02/12	2,623	2,670	2,611	2,641	+40	+1.54	43,500	-
[4462]	26/02/10	2,616	2,663	2,585	2,601	+14	+0.54	23,900	-
[4462]	26/02/09	2,600	2,629	2,571	2,587	+2	+0.08	28,400	-
[4462]	26/02/06	2,528	2,589	2,512	2,585	+55	+2.17	27,700	-
[4462]	26/02/05	2,544	2,560	2,492	2,530	+36	+1.44	32,300	-
[4462]	26/02/04	2,392	2,502	2,391	2,494	+91	+3.79	48,100	-
[4462]	26/02/03	2,333	2,403	2,324	2,403	+73	+3.13	40,500	-
[4462]	26/02/02	2,350	2,394	2,330	2,330	+17	+0.73	65,300	-
[4462]	26/01/30	2,371	2,396	2,247	2,313	-38	-1.62	69,800	-
[4462]	26/01/29	2,305	2,383	2,305	2,351	+46	+2.00	26,500	-
[4462]	26/01/28	2,330	2,330	2,292	2,305	-6	-0.26	16,500	-
[4462]	26/01/27	2,338	2,358	2,311	2,311	-27	-1.15	16,900	-
[4462]	26/01/26	2,387	2,408	2,292	2,338	-63	-2.62	36,900	-
[4462]	26/01/23	2,400	2,427	2,399	2,401	-9	-0.37	18,300	-
[4462]	26/01/22	2,310	2,420	2,310	2,410	+100	+4.33	26,300	-
[4462]	26/01/21	2,302	2,324	2,292	2,310	-7	-0.30	24,400	-
[4462]	26/01/20	2,360	2,360	2,315	2,317	-47	-1.99	13,400	-
[4462]	26/01/19	2,371	2,375	2,338	2,364	+14	+0.60	13,500	-
[4462]	26/01/16	2,343	2,350	2,315	2,350	-2	-0.09	18,100	-
[4462]	26/01/15	2,348	2,364	2,338	2,352	+4	+0.17	12,900	-
[4462]	26/01/14	2,334	2,365	2,331	2,348	+26	+1.12	11,700	-
[4462]	26/01/13	2,376	2,381	2,311	2,322	-8	-0.34	12,900	-
[4462]	26/01/09	2,322	2,349	2,320	2,330	+17	+0.73	12,300	-
[4462]	26/01/08	2,289	2,347	2,289	2,313	+31	+1.36	17,200	-
[4462]	26/01/07	2,245	2,292	2,245	2,282	+28	+1.24	17,100	-
[4462]	26/01/06	2,263	2,270	2,224	2,254	+17	+0.76	12,300	-
[4462]	26/01/05	2,225	2,269	2,213	2,237	+12	+0.54	17,800	-
[4462]	25/12/30	2,215	2,249	2,215	2,225	-16	-0.71	6,000	-
[4462]	25/12/29	2,230	2,269	2,230	2,241	+10	+0.45	9,900	-
[4462]	25/12/26	2,234	2,240	2,218	2,231	-3	-0.13	11,600	-
[4462]	25/12/25	2,215	2,238	2,215	2,234	+22	+0.99	5,000	-
[4462]	25/12/24	2,254	2,269	2,212	2,212	-27	-1.21	23,500	-
[4462]	25/12/23	2,225	2,259	2,225	2,239	+14	+0.63	12,500	-
[4462]	25/12/22	2,238	2,250	2,210	2,225	+15	+0.68	22,400	-
[4462]	25/12/19	2,182	2,220	2,182	2,210	+28	+1.28	8,900	-
[4462]	25/12/18	2,157	2,189	2,146	2,182	+22	+1.02	14,000	-
[4462]	25/12/17	2,155	2,187	2,135	2,160	+13	+0.61	18,300	-
[4462]	25/12/16	2,169	2,169	2,139	2,147	-27	-1.24	10,800	-
[4462]	25/12/15	2,183	2,201	2,155	2,174	-23	-1.05	10,000	-
[4462]	25/12/12	2,237	2,275	2,180	2,197	-17	-0.77	27,700	-
[4462]	25/12/11	2,230	2,233	2,201	2,214	-15	-0.67	33,000	-
[4462]	25/12/10	2,233	2,254	2,213	2,229	+8	+0.36	18,200	-
[4462]	25/12/09	2,177	2,222	2,160	2,221	+53	+2.44	31,400	-
[4462]	25/12/08	2,111	2,184	2,111	2,168	+51	+2.41	20,200	-
[4462]	25/12/05	2,122	2,163	2,110	2,117	-8	-0.38	19,900	-
[4462]	25/12/04	2,124	2,160	2,120	2,125	-14	-0.65	9,500	-
[4462]	25/12/03	2,170	2,171	2,127	2,139	-14	-0.65	23,100	-
[4462]	25/12/02	2,200	2,213	2,135	2,153	-41	-1.87	25,000	-
[4462]	25/12/01	2,200	2,210	2,180	2,194	+5	+0.23	18,100	-
[4462]	25/11/28	2,185	2,201	2,173	2,189	-2	-0.09	19,000	-
[4462]	25/11/27	2,185	2,210	2,170	2,191	+16	+0.74	20,400	-
[4462]	25/11/26	2,155	2,197	2,155	2,175	+33	+1.54	7,600	-
[4462]	25/11/25	2,186	2,200	2,141	2,142	-44	-2.01	18,200	-
[4462]	25/11/21	2,152	2,186	2,150	2,186	+12	+0.55	14,400	-
[4462]	25/11/20	2,124	2,182	2,124	2,174	+73	+3.47	19,900	-
[4462]	25/11/19	2,116	2,125	2,093	2,101	-5	-0.24	15,700	-
[4462]	25/11/18	2,157	2,186	2,103	2,106	-49	-2.27	14,700	-
[4462]	25/11/17	2,170	2,181	2,150	2,155	0	0.00	12,700	-
[4462]	25/11/14	2,200	2,200	2,127	2,155	-49	-2.22	16,300	-
[4462]	25/11/13	2,218	2,218	2,196	2,204	+2	+0.09	14,800	-
[4462]	25/11/12	2,202	2,219	2,189	2,202	0	0.00	14,400	-
[4462]	25/11/11	2,203	2,217	2,189	2,202	-1	-0.05	17,200	-
[4462]	25/11/10	2,150	2,222	2,149	2,203	+63	+2.94	36,800	-
[4462]	25/11/07	2,125	2,161	2,123	2,140	+37	+1.76	17,800	-
[4462]	25/11/06	2,066	2,120	2,052	2,103	+35	+1.69	20,100	-
[4462]	25/11/05	2,109	2,123	2,011	2,068	-45	-2.13	31,400	-
[4462]	25/11/04	2,185	2,185	2,111	2,113	-67	-3.07	23,000	-
[4462]	25/10/31	2,170	2,184	2,144	2,180	+39	+1.82	45,500	-
[4462]	25/10/30	2,055	2,176	2,055	2,141	+80	+3.88	109,600	-
[4462]	25/10/29	2,070	2,081	2,061	2,061	-9	-0.43	22,600	-
[4462]	25/10/28	2,110	2,110	2,063	2,070	-41	-1.94	25,900	-
[4462]	25/10/27	2,088	2,111	2,083	2,111	+51	+2.48	18,200	-
[4462]	25/10/24	2,076	2,078	2,060	2,060	-16	-0.77	7,400	-
[4462]	25/10/23	2,052	2,077	2,045	2,076	+23	+1.12	23,200	-
[4462]	25/10/22	2,030	2,058	2,024	2,053	+23	+1.13	15,900	-
[4462]	25/10/21	2,026	2,048	2,026	2,030	+4	+0.20	12,700	-
[4462]	25/10/20	2,001	2,026	2,001	2,026	+29	+1.45	9,100	-
[4462]	25/10/17	1,999	2,003	1,985	1,997	-13	-0.65	9,500	-
[4462]	25/10/16	2,034	2,034	2,004	2,010	-13	-0.64	15,000	-
[4462]	25/10/15	2,026	2,033	2,001	2,023	+14	+0.70	10,000	-
[4462]	25/10/14	1,979	2,027	1,977	2,009	+9	+0.45	35,200	-
[4462]	25/10/10	1,991	2,015	1,986	2,000	-14	-0.70	28,000	-
[4462]	25/10/09	1,991	2,015	1,991	2,014	+18	+0.90	20,000	-
[4462]	25/10/08	2,000	2,016	1,989	1,996	+1	+0.05	19,200	-
[4462]	25/10/07	2,000	2,010	1,986	1,995	-5	-0.25	24,900	-
[4462]	25/10/06	1,974	2,005	1,969	2,000	+66	+3.41	27,700	-
[4462]	25/10/03	1,900	1,941	1,900	1,934	+45	+2.38	21,100	-
[4462]	25/10/02	1,910	1,921	1,865	1,889	-21	-1.10	34,800	-
[4462]	25/10/01	1,982	1,985	1,900	1,910	-90	-4.50	38,400	-
[4462]	25/09/30	2,013	2,024	1,988	2,000	-17	-0.84	21,300	-
[4462]	25/09/29	2,050	2,050	2,003	2,017	-52	-2.51	40,300	-
[4462]	25/09/26	2,068	2,085	2,045	2,069	+4	+0.19	140,100	-
[4462]	25/09/25	2,065	2,082	2,059	2,065	+1	+0.05	60,000	-
[4462]	25/09/24	2,029	2,068	2,029	2,064	+30	+1.47	59,500	-
[4462]	25/09/22	2,023	2,047	2,021	2,034	+11	+0.54	102,000	-
[4462]	25/09/19	2,028	2,037	2,002	2,023	+1	+0.05	59,700	-
[4462]	25/09/18	2,012	2,027	1,992	2,022	+13	+0.65	42,700	-
[4462]	25/09/17	2,062	2,062	2,009	2,009	-67	-3.23	33,900	-
[4462]	25/09/16	2,071	2,078	2,034	2,076	+95	+4.80	99,400	-
[4462]	25/09/12	1,999	1,999	1,980	1,981	-9	-0.45	36,000	-
[4462]	25/09/11	2,002	2,003	1,980	1,990	-3	-0.15	31,100	-
[4462]	25/09/10	1,970	2,003	1,970	1,993	+26	+1.32	35,600	-
[4462]	25/09/09	1,969	1,977	1,959	1,967	+16	+0.82	23,400	-
[4462]	25/09/08	1,944	1,958	1,930	1,951	+33	+1.72	37,700	-
[4462]	25/09/05	1,915	1,929	1,908	1,918	+6	+0.31	17,400	-