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
[4478]	26/10/29	4,235	4,385	4,075	4,385	+65.0	+1.50	3,749,600	259,947,118,592
[4478]	26/10/28	4,180	4,340	4,140	4,320	+145.0	+3.47	778,000	256,093,847,552
[4478]	26/10/27	4,145	4,210	4,055	4,175	+5.0	+0.12	503,700	247,498,113,024
[4478]	26/10/26	4,200	4,330	3,985	4,170	+20.0	+0.48	758,300	247,205,347,328
[4478]	26/10/23	4,110	4,210	3,895	4,150	+200.0	+5.06	920,300	246,019,702,784
[4478]	26/10/22	3,990	4,080	3,935	3,950	+30.0	+0.77	592,000	234,163,339,264
[4478]	26/10/21	3,875	3,995	3,835	3,920	+115.0	+3.02	509,700	232,384,872,448
[4478]	26/10/20	3,820	3,865	3,700	3,805	+55.0	+1.47	686,500	225,567,457,280
[4478]	26/10/19	3,715	3,805	3,690	3,750	-35.0	-0.92	586,200	222,306,959,360
[4478]	26/10/16	3,715	3,960	3,695	3,785	+210.0	+5.87	1,122,800	224,381,829,120
[4478]	26/10/15	3,580	3,640	3,535	3,575	+20.0	+0.56	571,800	211,932,643,328
[4478]	26/10/14	3,740	3,740	3,540	3,555	-115.0	-3.13	564,200	210,746,998,784
[4478]	26/10/13	3,890	3,890	3,655	3,670	-10.0	-0.27	632,600	217,564,413,952
[4478]	26/10/09	3,550	3,780	3,530	3,680	+150.0	+4.25	770,500	218,157,236,224
[4478]	26/10/08	3,560	3,610	3,505	3,530	+20.0	+0.57	446,000	209,264,951,296
[4478]	26/10/07	3,505	3,600	3,440	3,510	+5.0	+0.14	608,500	208,079,306,752
[4478]	26/10/06	3,425	3,520	3,400	3,505	+50.0	+1.45	455,600	207,782,903,808
[4478]	26/10/05	3,400	3,465	3,385	3,455	-5.0	-0.14	503,900	204,818,808,832
[4478]	26/10/02	3,600	3,630	3,440	3,460	-95.0	-2.67	329,800	205,115,228,160
[4478]	26/10/01	3,555	3,595	3,495	3,555	-5.0	-0.14	383,100	210,746,998,784
[4478]	26/09/30	3,540	3,590	3,525	3,560	-40.0	-1.11	352,600	211,043,401,728
[4478]	26/09/29	3,560	3,635	3,500	3,600	-20.0	-0.55	325,800	213,415,755,776
[4478]	26/09/28	3,600	3,690	3,560	3,620	-50.0	-1.36	372,800	215,803,330,560
[4478]	26/09/25	3,650	3,700	3,605	3,670	-80.0	-2.13	552,500	218,784,038,912
[4478]	26/09/24	3,800	3,825	3,735	3,750	-115.0	-2.98	524,900	223,553,175,552
[4478]	26/09/18	3,970	3,970	3,820	3,865	-35.0	-0.90	392,600	230,408,798,208
[4478]	26/09/17	3,745	3,905	3,745	3,900	+135.0	+3.59	224,900	232,495,300,608
[4478]	26/09/16	3,920	3,945	3,730	3,765	-165.0	-4.20	443,800	224,447,381,504
[4478]	26/09/15	4,025	4,070	3,885	3,930	-25.0	-0.63	394,200	233,368,862,720
[4478]	26/09/14	3,840	3,985	3,825	3,955	+105.0	+2.73	645,900	234,853,384,192
[4478]	26/09/11	3,790	3,930	3,790	3,850	+10.0	+0.26	446,100	228,618,338,304
[4478]	26/09/10	3,690	3,875	3,690	3,840	+110.0	+2.95	511,700	228,024,532,992
[4478]	26/09/09	3,660	3,845	3,650	3,730	+30.0	+0.81	494,500	221,492,576,256
[4478]	26/09/08	3,770	3,830	3,665	3,700	-120.0	-3.14	625,800	219,711,127,552
[4478]	26/09/07	3,935	3,960	3,785	3,820	-325.0	-7.84	640,700	226,836,905,984
[4478]	26/09/04	4,145	4,210	4,050	4,145	+180.0	+4.54	660,700	246,135,848,960
[4478]	26/09/03	3,965	4,025	3,885	3,965	0	+0.00	532,200	235,447,205,888
[4478]	26/09/02	3,990	4,070	3,930	3,965	-220.0	-5.26	1,111,000	235,447,205,888
[4478]	26/09/01	4,420	4,450	4,150	4,185	-175.0	-4.01	1,065,700	248,511,102,976
[4478]	26/08/31	4,505	4,545	4,345	4,360	-75.0	-1.69	689,400	258,902,851,584
[4478]	26/08/28	4,400	4,585	4,350	4,435	+205.0	+4.85	1,149,000	263,356,448,768
[4478]	26/08/27	3,950	4,320	3,895	4,230	+415.0	+10.88	1,657,000	251,183,267,840
[4478]	26/08/26	3,850	3,850	3,720	3,815	-60.0	-1.55	479,200	226,539,995,136
[4478]	26/08/25	3,900	3,925	3,805	3,875	-45.0	-1.15	714,100	230,102,876,160
[4478]	26/08/24	3,850	3,925	3,780	3,920	+140.0	+3.70	977,300	232,775,041,024
[4478]	26/08/21	3,815	3,905	3,750	3,780	-75.0	-1.95	493,500	224,461,651,968
[4478]	26/08/20	3,535	3,870	3,505	3,855	+390.0	+11.26	878,200	228,915,249,152
[4478]	26/08/19	3,520	3,630	3,460	3,465	+45.0	+1.32	610,400	205,756,514,304
[4478]	26/08/18	3,280	3,475	3,270	3,420	+70.0	+2.09	650,300	203,084,349,440
[4478]	26/08/17	3,480	3,640	3,350	3,350	+5.0	+0.15	1,366,100	198,927,646,720
[4478]	26/08/14	3,115	3,345	3,115	3,345	+501.0	+17.62	941,400	198,270,091,264
[4478]	26/08/13	2,808	2,876	2,745	2,844	+32.0	+1.14	834,000	168,574,025,728
[4478]	26/08/12	2,723	2,821	2,716	2,812	+89.0	+3.27	544,900	166,677,266,432
[4478]	26/08/10	2,604	2,743	2,517	2,723	-9.0	-0.33	563,800	161,401,929,728
[4478]	26/08/07	2,682	2,758	2,660	2,732	+40.0	+1.49	453,400	161,935,392,768
[4478]	26/08/06	2,613	2,704	2,602	2,692	+29.0	+1.09	357,400	159,564,447,744
[4478]	26/08/05	2,573	2,663	2,565	2,663	+111.0	+4.35	350,300	157,845,504,000
[4478]	26/08/04	2,522	2,620	2,487	2,552	+2.0	+0.08	302,300	151,266,148,352
[4478]	26/08/03	2,549	2,587	2,498	2,550	-49.0	-1.89	409,500	151,147,593,728
[4478]	26/07/31	2,378	2,647	2,365	2,599	-9.0	-0.35	435,200	154,052,001,792
[4478]	26/07/30	2,655	2,768	2,580	2,608	-97.0	-3.59	498,700	154,585,464,832
[4478]	26/07/29	2,530	2,705	2,483	2,705	+142.0	+5.54	873,100	160,335,003,648
[4478]	26/07/28	2,555	2,582	2,474	2,563	+13.0	+0.51	430,900	151,918,149,632
[4478]	26/07/27	2,455	2,579	2,441	2,550	+145.0	+6.03	479,800	151,147,593,728
[4478]	26/07/24	2,284	2,408	2,278	2,405	+72.0	+3.09	324,300	142,552,924,160
[4478]	26/07/23	2,335	2,335	2,281	2,333	-79.0	-3.28	390,600	138,285,236,224
[4478]	26/07/22	2,417	2,444	2,332	2,412	-38.0	-1.55	501,600	142,967,848,960
[4478]	26/07/21	2,450	2,495	2,408	2,450	+43.0	+1.79	299,000	145,220,239,360
[4478]	26/07/17	2,420	2,454	2,364	2,407	-73	-2.94	419,400	-
[4478]	26/07/16	2,424	2,498	2,416	2,480	+74	+3.08	435,000	-
[4478]	26/07/15	2,278	2,423	2,262	2,406	+91	+3.93	531,700	-
[4478]	26/07/14	2,342	2,387	2,298	2,315	-14	-0.60	440,300	-
[4478]	26/07/13	2,210	2,338	2,173	2,329	+79	+3.51	452,400	-
[4478]	26/07/10	2,245	2,294	2,226	2,250	+7	+0.31	216,000	-
[4478]	26/07/09	2,233	2,288	2,223	2,243	-9	-0.40	270,200	-
[4478]	26/07/08	2,310	2,374	2,212	2,252	-10	-0.44	348,400	-
[4478]	26/07/07	2,270	2,311	2,229	2,262	-2	-0.09	294,800	-
[4478]	26/07/06	2,144	2,264	2,140	2,264	+140	+6.59	520,200	-
[4478]	26/07/03	2,149	2,164	2,064	2,124	+8	+0.38	541,300	-
[4478]	26/07/02	1,998	2,116	1,928	2,116	+198	+10.32	1,129,500	-
[4478]	26/07/01	1,966	1,976	1,883	1,918	-78	-3.91	531,600	-
[4478]	26/06/30	1,986	2,044	1,951	1,996	-17	-0.84	291,100	-
[4478]	26/06/29	2,019	2,066	1,956	2,013	+137	+7.30	715,400	-
[4478]	26/06/26	1,868	1,888	1,840	1,876	-12	-0.64	314,000	-
[4478]	26/06/25	1,915	1,915	1,866	1,888	-29	-1.51	244,000	-
[4478]	26/06/24	1,925	1,929	1,888	1,917	+54	+2.90	207,200	-
[4478]	26/06/23	1,962	1,977	1,859	1,863	-114	-5.77	497,600	-
[4478]	26/06/22	1,979	2,064	1,953	1,977	-16	-0.80	314,600	-
[4478]	26/06/19	1,960	2,006	1,923	1,993	+18	+0.91	385,000	-
[4478]	26/06/18	1,912	1,985	1,888	1,975	+58	+3.03	444,300	-
[4478]	26/06/17	1,910	1,919	1,838	1,917	+17	+0.89	606,900	-
[4478]	26/06/16	1,910	1,932	1,865	1,900	-32	-1.66	485,600	-
[4478]	26/06/15	1,850	1,947	1,838	1,932	+79	+4.26	244,400	-
[4478]	26/06/12	1,981	1,988	1,851	1,853	-128	-6.46	650,200	-
[4478]	26/06/11	2,002	2,026	1,952	1,981	-26	-1.30	247,500	-
[4478]	26/06/10	2,000	2,030	1,952	2,007	+21	+1.06	281,800	-
[4478]	26/06/09	2,082	2,113	1,972	1,986	-84	-4.06	475,400	-
[4478]	26/06/08	2,117	2,160	2,068	2,070	-85	-3.94	354,000	-
[4478]	26/06/05	2,144	2,188	2,143	2,155	+18	+0.84	256,500	-
[4478]	26/06/04	2,247	2,247	2,137	2,137	-139	-6.11	482,200	-
[4478]	26/06/03	2,356	2,389	2,270	2,276	-79	-3.35	775,600	-
[4478]	26/06/02	2,350	2,371	2,243	2,355	+132	+5.94	797,400	-
[4478]	26/06/01	2,230	2,292	2,188	2,223	+111	+5.26	772,600	-
[4478]	26/05/29	2,111	2,215	2,096	2,112	+51	+2.47	505,000	-
[4478]	26/05/28	2,088	2,122	2,044	2,061	-50	-2.37	535,600	-
[4478]	26/05/27	2,150	2,169	2,092	2,111	-79	-3.61	476,100	-
[4478]	26/05/26	2,190	2,230	2,150	2,190	+3	+0.14	654,100	-
[4478]	26/05/25	2,293	2,299	2,167	2,187	-59	-2.63	819,000	-
[4478]	26/05/22	2,222	2,315	2,147	2,246	+40.0	+1.81	641,500	-
[4478]	26/05/21	2,243	2,268	2,178	2,206	+7.0	+0.32	630,100	-
[4478]	26/05/20	2,326	2,344	2,180	2,199	-78.0	-3.43	892,600	-
[4478]	26/05/19	2,282	2,320	2,234	2,277	+95.0	+4.35	547,600	-
[4478]	26/05/18	2,249	2,291	2,148	2,182	0	+0.00	699,800	-
[4478]	26/05/15	2,200	2,240	2,122	2,182	+31.0	+1.44	713,100	-
[4478]	26/05/14	2,300	2,319	2,064	2,151	-204.0	-8.66	1,609,300	-
[4478]	26/05/13	2,390	2,404	2,332	2,355	+45	+1.95	623,600	-
[4478]	26/05/12	2,456	2,476	2,300	2,310	-175	-7.04	863,700	-
[4478]	26/05/11	2,468	2,517	2,430	2,485	+50	+2.05	462,800	-
[4478]	26/05/08	2,400	2,544	2,388	2,435	+115	+4.96	659,500	-
[4478]	26/05/07	2,324	2,388	2,249	2,320	+46	+2.02	595,700	-
[4478]	26/05/01	2,261	2,305	2,225	2,274	+8	+0.35	373,700	-
[4478]	26/04/30	2,251	2,327	2,251	2,266	+35	+1.57	612,900	-
[4478]	26/04/28	2,207	2,260	2,206	2,231	+35	+1.59	557,500	-
[4478]	26/04/27	2,331	2,331	2,194	2,196	-85	-3.73	827,300	-
[4478]	26/04/24	2,304	2,344	2,250	2,281	-65	-2.77	841,500	-
[4478]	26/04/23	2,440	2,440	2,281	2,346	-364	-13.43	1,475,600	-
[4478]	26/04/22	2,594	2,735	2,579	2,710	+216	+8.66	1,352,400	-
[4478]	26/04/21	2,469	2,525	2,460	2,494	+25	+1.01	771,100	-
[4478]	26/04/20	2,441	2,475	2,411	2,469	+28	+1.15	690,100	-
[4478]	26/04/17	2,382	2,455	2,351	2,441	+44	+1.84	795,600	-
[4478]	26/04/16	2,395	2,420	2,342	2,397	+102	+4.44	1,133,800	-
[4478]	26/04/15	2,173	2,312	2,130	2,295	+222	+10.71	1,322,400	-
[4478]	26/04/14	2,050	2,091	1,999	2,073	+120	+6.14	1,075,200	-
[4478]	26/04/13	1,929	1,978	1,914	1,953	-6	-0.31	713,300	-
[4478]	26/04/10	1,989	2,007	1,937	1,959	-130	-6.22	873,200	-
[4478]	26/04/09	2,149	2,170	2,057	2,089	-77	-3.55	534,000	-
[4478]	26/04/08	2,150	2,178	2,126	2,166	+51	+2.41	612,300	-
[4478]	26/04/07	2,037	2,180	2,034	2,115	+118	+5.91	841,200	-
[4478]	26/04/06	2,019	2,043	1,992	1,997	-1	-0.05	406,000	-
[4478]	26/04/03	1,976	2,007	1,951	1,998	+43	+2.20	352,200	-
[4478]	26/04/02	2,035	2,055	1,951	1,955	-130	-6.24	798,200	-
[4478]	26/04/01	2,020	2,101	2,001	2,085	+70	+3.47	574,300	-
[4478]	26/03/31	2,009	2,056	1,996	2,015	+24	+1.21	857,200	-
[4478]	26/03/30	2,100	2,150	1,988	1,991	-212	-9.62	768,400	-
[4478]	26/03/27	2,146	2,232	2,146	2,203	+75	+3.52	431,600	-
[4478]	26/03/26	2,100	2,131	2,059	2,128	-22	-1.02	403,500	-
[4478]	26/03/25	2,010	2,150	1,995	2,150	+61	+2.92	638,100	-
[4478]	26/03/24	2,076	2,101	2,019	2,089	+50	+2.45	301,600	-
[4478]	26/03/23	2,055	2,098	1,996	2,039	+11	+0.54	397,100	-
[4478]	26/03/19	2,080	2,094	2,017	2,028	-70	-3.34	275,600	-
[4478]	26/03/18	2,098	2,109	2,043	2,098	+50	+2.44	254,100	-
[4478]	26/03/17	2,073	2,073	1,994	2,048	+6	+0.29	317,500	-
[4478]	26/03/16	1,990	2,068	1,989	2,042	+43	+2.15	464,000	-
[4478]	26/03/13	2,050	2,095	1,990	1,999	-56	-2.73	725,000	-
[4478]	26/03/12	2,090	2,098	2,013	2,055	-100	-4.64	901,200	-
[4478]	26/03/11	2,265	2,265	2,122	2,155	-124	-5.44	849,100	-
[4478]	26/03/10	2,350	2,386	2,216	2,279	-217	-8.69	1,162,600	-
[4478]	26/03/09	2,421	2,560	2,380	2,496	+81	+3.35	1,547,100	-
[4478]	26/03/06	2,407	2,552	2,332	2,415	+193	+8.69	2,160,700	-
[4478]	26/03/05	2,225	2,264	2,163	2,222	+190	+9.35	1,109,500	-
[4478]	26/03/04	2,008	2,066	1,988	2,032	+64	+3.25	1,139,900	-
[4478]	26/03/03	1,999	2,020	1,958	1,968	-66	-3.24	582,200	-
[4478]	26/03/02	2,114	2,160	1,998	2,034	-116	-5.40	914,200	-
[4478]	26/02/27	2,241	2,300	2,120	2,150	-41	-1.87	1,417,000	-
[4478]	26/02/26	2,003	2,228	1,999	2,191	+226	+11.50	1,353,400	-
[4478]	26/02/25	1,884	1,970	1,845	1,965	+108	+5.82	1,462,000	-
[4478]	26/02/24	1,898	1,950	1,831	1,857	-171	-8.43	1,920,000	-
[4478]	26/02/20	2,165	2,180	1,983	2,028	-172	-7.82	1,344,600	-
[4478]	26/02/19	2,300	2,300	2,193	2,200	-22	-0.99	493,600	-
[4478]	26/02/18	2,234	2,252	2,190	2,222	-2	-0.09	561,300	-
[4478]	26/02/17	2,225	2,252	2,193	2,224	-23	-1.02	624,900	-
[4478]	26/02/16	2,178	2,293	2,171	2,247	+111	+5.20	679,700	-
[4478]	26/02/13	2,301	2,330	2,098	2,136	-216	-9.18	1,624,000	-
[4478]	26/02/12	2,273	2,367	2,273	2,352	-49	-2.04	820,200	-
[4478]	26/02/10	2,392	2,436	2,368	2,401	+91	+3.94	1,084,900	-
[4478]	26/02/09	2,333	2,334	2,290	2,310	+24	+1.05	590,700	-
[4478]	26/02/06	2,300	2,308	2,230	2,286	-37	-1.59	872,100	-
[4478]	26/02/05	2,286	2,365	2,251	2,323	+48	+2.11	1,251,200	-
[4478]	26/02/04	2,470	2,488	2,216	2,275	-326	-12.53	2,004,800	-
[4478]	26/02/03	2,551	2,647	2,540	2,601	+6	+0.23	628,100	-
[4478]	26/02/02	2,675	2,752	2,564	2,595	-116	-4.28	754,200	-
[4478]	26/01/30	2,658	2,735	2,651	2,711	-21	-0.77	598,200	-
[4478]	26/01/29	2,925	2,933	2,712	2,732	-222	-7.52	1,002,400	-
[4478]	26/01/28	2,909	2,966	2,909	2,954	+36	+1.23	418,000	-
[4478]	26/01/27	2,917	2,955	2,899	2,918	+12	+0.41	323,500	-
[4478]	26/01/26	2,954	2,973	2,903	2,906	-52	-1.76	382,500	-
[4478]	26/01/23	3,010	3,025	2,951	2,958	-8	-0.27	369,200	-
[4478]	26/01/22	2,964	3,025	2,930	2,966	+10	+0.34	488,600	-
[4478]	26/01/21	2,886	2,956	2,877	2,956	+56	+1.93	449,600	-
[4478]	26/01/20	3,005	3,040	2,900	2,900	-100	-3.33	413,100	-
[4478]	26/01/19	3,025	3,050	2,990	3,000	-55	-1.80	378,800	-
[4478]	26/01/16	3,140	3,220	3,045	3,055	-155	-4.83	471,500	-
[4478]	26/01/15	3,090	3,210	3,070	3,210	+155	+5.07	445,000	-
[4478]	26/01/14	3,070	3,110	3,030	3,055	-30	-0.97	186,400	-
[4478]	26/01/13	3,100	3,100	3,050	3,085	+35	+1.15	183,800	-
[4478]	26/01/09	3,055	3,110	3,030	3,050	-10	-0.33	209,900	-
[4478]	26/01/08	3,070	3,090	3,005	3,060	+45	+1.49	221,300	-
[4478]	26/01/07	2,974	3,015	2,947	3,015	+71	+2.41	344,900	-
[4478]	26/01/06	3,020	3,065	2,940	2,944	-11	-0.37	472,000	-
[4478]	26/01/05	3,045	3,065	2,941	2,955	-50	-1.66	531,300	-
[4478]	25/12/30	3,040	3,050	2,988	3,005	-20	-0.66	367,200	-
[4478]	25/12/29	3,065	3,065	3,010	3,025	-25	-0.82	139,500	-
[4478]	25/12/26	3,040	3,075	3,030	3,050	+20	+0.66	163,400	-
[4478]	25/12/25	2,980	3,055	2,962	3,030	+50	+1.68	208,700	-
[4478]	25/12/24	2,937	2,980	2,909	2,980	+84	+2.90	206,300	-
[4478]	25/12/23	2,886	2,937	2,880	2,896	+2	+0.07	258,200	-
[4478]	25/12/22	2,971	2,986	2,863	2,894	-70	-2.36	366,100	-
[4478]	25/12/19	2,951	3,015	2,922	2,964	-8	-0.27	322,100	-
[4478]	25/12/18	2,849	2,974	2,845	2,972	+86	+2.98	314,300	-
[4478]	25/12/17	2,901	2,921	2,833	2,886	-30	-1.03	477,500	-
[4478]	25/12/16	2,927	2,954	2,881	2,916	-75	-2.51	535,800	-
[4478]	25/12/15	2,958	3,060	2,958	2,991	+35	+1.18	394,400	-
[4478]	25/12/12	2,918	2,988	2,913	2,956	+40	+1.37	604,000	-
[4478]	25/12/11	2,960	2,978	2,895	2,916	-65	-2.18	464,100	-
[4478]	25/12/10	2,990	3,005	2,916	2,981	-124	-3.99	699,800	-
[4478]	25/12/09	3,110	3,155	3,070	3,105	+30	+0.98	387,400	-
[4478]	25/12/08	2,977	3,115	2,913	3,075	+86	+2.88	431,300	-
[4478]	25/12/05	3,025	3,045	2,980	2,989	0	0.00	206,900	-
[4478]	25/12/04	2,964	3,025	2,964	2,989	+25	+0.84	161,600	-
[4478]	25/12/03	2,972	3,025	2,963	2,964	-22	-0.74	261,400	-
[4478]	25/12/02	3,030	3,120	2,986	2,986	-39	-1.29	314,700	-
[4478]	25/12/01	3,025	3,095	3,000	3,025	+27	+0.90	286,000	-
[4478]	25/11/28	3,125	3,125	2,998	2,998	-97	-3.13	459,100	-
[4478]	25/11/27	3,010	3,140	2,993	3,095	+85	+2.82	422,100	-
[4478]	25/11/26	2,925	3,015	2,921	3,010	+69	+2.35	607,800	-
[4478]	25/11/25	3,150	3,150	2,906	2,941	-199	-6.34	796,900	-
[4478]	25/11/21	3,020	3,145	3,005	3,140	+30	+0.96	565,700	-
[4478]	25/11/20	3,225	3,225	3,105	3,110	-65	-2.05	388,100	-
[4478]	25/11/19	3,290	3,310	3,170	3,175	-175	-5.22	592,900	-
[4478]	25/11/18	3,500	3,525	3,340	3,350	-125	-3.60	373,700	-
[4478]	25/11/17	3,485	3,535	3,375	3,475	-55	-1.56	514,800	-
[4478]	25/11/14	3,555	3,665	3,480	3,530	-70	-1.94	793,000	-
[4478]	25/11/13	3,495	3,600	3,410	3,600	+125	+3.60	654,600	-
[4478]	25/11/12	3,425	3,540	3,420	3,475	+15	+0.43	465,900	-
[4478]	25/11/11	3,470	3,495	3,400	3,460	+60	+1.76	397,300	-
[4478]	25/11/10	3,265	3,405	3,265	3,400	+135	+4.13	368,500	-
[4478]	25/11/07	3,205	3,270	3,205	3,265	+60	+1.87	195,300	-
[4478]	25/11/06	3,260	3,315	3,205	3,205	-120	-3.61	321,800	-
[4478]	25/11/05	3,340	3,360	3,205	3,325	-20	-0.60	330,400	-
[4478]	25/11/04	3,405	3,405	3,270	3,345	-105	-3.04	416,300	-
[4478]	25/10/31	3,350	3,495	3,350	3,450	+90	+2.68	283,100	-
[4478]	25/10/30	3,345	3,400	3,305	3,360	+25	+0.75	267,700	-
[4478]	25/10/29	3,500	3,500	3,330	3,335	-155	-4.44	333,200	-
[4478]	25/10/28	3,695	3,765	3,450	3,490	+5	+0.14	706,000	-
[4478]	25/10/27	3,480	3,525	3,455	3,485	+10	+0.29	188,700	-
[4478]	25/10/24	3,550	3,555	3,455	3,475	-65	-1.84	227,600	-
[4478]	25/10/23	3,645	3,665	3,480	3,540	-130	-3.54	350,400	-
[4478]	25/10/22	3,605	3,710	3,600	3,670	+70	+1.94	293,800	-
[4478]	25/10/21	3,520	3,605	3,490	3,600	+110	+3.15	219,200	-
[4478]	25/10/20	3,420	3,490	3,370	3,490	+100	+2.95	270,300	-
[4478]	25/10/17	3,445	3,475	3,345	3,390	-135	-3.83	594,800	-
[4478]	25/10/16	3,785	3,815	3,505	3,525	-230	-6.13	567,600	-
[4478]	25/10/15	3,665	3,795	3,560	3,755	+75	+2.04	466,100	-
[4478]	25/10/14	3,565	3,715	3,550	3,680	+45	+1.24	581,200	-
[4478]	25/10/10	3,550	3,690	3,550	3,635	+85	+2.39	549,600	-
[4478]	25/10/09	3,470	3,550	3,455	3,550	+95	+2.75	236,900	-
[4478]	25/10/08	3,445	3,520	3,415	3,455	-10	-0.29	235,400	-
[4478]	25/10/07	3,365	3,485	3,325	3,465	+90	+2.67	331,600	-
[4478]	25/10/06	3,330	3,395	3,240	3,375	+105	+3.21	341,700	-
[4478]	25/10/03	3,320	3,375	3,250	3,270	+65	+2.03	411,800	-
[4478]	25/10/02	3,345	3,375	3,190	3,205	-160	-4.75	419,600	-
[4478]	25/10/01	3,445	3,515	3,350	3,365	-150	-4.27	356,100	-
[4478]	25/09/30	3,615	3,665	3,460	3,515	-125	-3.43	481,000	-
[4478]	25/09/29	3,765	3,770	3,640	3,640	-125	-3.32	239,700	-
[4478]	25/09/26	3,725	3,875	3,710	3,765	0	0.00	405,600	-
[4478]	25/09/25	3,765	3,785	3,700	3,765	0	0.00	287,300	-
[4478]	25/09/24	3,700	3,770	3,660	3,765	+120	+3.29	419,800	-
[4478]	25/09/22	3,780	3,780	3,600	3,645	-135	-3.57	440,600	-
[4478]	25/09/19	3,720	3,815	3,680	3,780	+90	+2.44	769,500	-
[4478]	25/09/18	3,695	3,745	3,665	3,690	+55	+1.51	465,600	-
[4478]	25/09/17	3,595	3,655	3,580	3,635	+100	+2.83	516,500	-
[4478]	25/09/16	3,520	3,610	3,505	3,535	+25	+0.71	795,100	-
[4478]	25/09/12	3,365	3,595	3,305	3,510	+190	+5.72	1,043,300	-
[4478]	25/09/11	3,415	3,440	3,310	3,320	+10	+0.30	538,700	-
[4478]	25/09/10	3,270	3,320	3,185	3,310	+5	+0.15	401,200	-
[4478]	25/09/09	3,265	3,325	3,260	3,305	+90	+2.80	460,600	-
[4478]	25/09/08	3,235	3,250	3,170	3,215	+35	+1.10	401,500	-
[4478]	25/09/05	3,190	3,205	3,120	3,180	-10	-0.31	346,400	-