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
[4480]	26/10/29	2,393	2,400	2,327	2,353	-40.0	-1.67	432,600	71,109,738,496
[4480]	26/10/28	2,403	2,420	2,378	2,393	-1.0	-0.04	235,300	72,318,574,592
[4480]	26/10/27	2,457	2,481	2,364	2,394	-81.0	-3.27	252,400	72,348,794,880
[4480]	26/10/26	2,475	2,490	2,430	2,475	+14.0	+0.57	154,300	74,796,687,360
[4480]	26/10/23	2,497	2,530	2,442	2,461	+10.0	+0.41	238,100	74,373,595,136
[4480]	26/10/22	2,449	2,535	2,449	2,451	+25.0	+1.03	278,600	74,071,384,064
[4480]	26/10/21	2,445	2,464	2,397	2,426	+9.0	+0.37	201,900	73,315,868,672
[4480]	26/10/20	2,346	2,432	2,329	2,417	+83.0	+3.56	229,800	73,043,877,888
[4480]	26/10/19	2,279	2,336	2,270	2,334	+37.0	+1.61	199,900	70,535,544,832
[4480]	26/10/16	2,288	2,339	2,276	2,297	+77.0	+3.47	291,500	69,417,369,600
[4480]	26/10/15	2,290	2,321	2,204	2,220	-103.0	-4.43	436,400	67,090,362,368
[4480]	26/10/14	2,330	2,343	2,299	2,323	-42.0	-1.78	177,600	70,203,113,472
[4480]	26/10/13	2,400	2,439	2,342	2,365	-65.0	-2.67	256,400	71,472,390,144
[4480]	26/10/09	2,413	2,447	2,393	2,430	+18.0	+0.75	202,600	73,436,749,824
[4480]	26/10/08	2,398	2,412	2,365	2,412	+8.0	+0.33	287,400	72,892,768,256
[4480]	26/10/07	2,310	2,411	2,310	2,404	+110.0	+4.80	264,500	72,651,005,952
[4480]	26/10/06	2,326	2,360	2,278	2,294	+2.0	+0.09	167,800	69,326,708,736
[4480]	26/10/05	2,284	2,324	2,276	2,292	-15.0	-0.65	208,200	69,266,268,160
[4480]	26/10/02	2,304	2,328	2,275	2,307	-16.0	-0.69	201,100	69,719,580,672
[4480]	26/10/01	2,325	2,352	2,303	2,323	+6.0	+0.26	300,600	70,203,113,472
[4480]	26/09/30	2,308	2,355	2,274	2,317	+9.0	+0.39	285,300	70,021,791,744
[4480]	26/09/29	2,356	2,356	2,286	2,308	-60.0	-2.53	310,600	69,749,800,960
[4480]	26/09/28	2,349	2,394	2,337	2,368	+19.0	+0.81	195,600	71,563,051,008
[4480]	26/09/25	2,356	2,400	2,339	2,349	-7.0	-0.30	212,700	70,988,857,344
[4480]	26/09/24	2,387	2,420	2,355	2,356	-12.0	-0.51	236,500	71,200,399,360
[4480]	26/09/18	2,337	2,373	2,326	2,368	+6.0	+0.25	203,500	71,563,051,008
[4480]	26/09/17	2,324	2,373	2,320	2,362	+13.0	+0.55	177,700	71,381,729,280
[4480]	26/09/16	2,370	2,387	2,332	2,349	-31.0	-1.30	189,700	70,988,857,344
[4480]	26/09/15	2,420	2,428	2,363	2,380	-42.0	-1.73	262,100	71,925,702,656
[4480]	26/09/14	2,360	2,445	2,350	2,422	+64.0	+2.71	239,700	73,194,979,328
[4480]	26/09/11	2,434	2,439	2,321	2,358	-107.0	-4.34	446,800	71,260,848,128
[4480]	26/09/10	2,418	2,471	2,371	2,465	+31.0	+1.27	214,100	74,494,476,288
[4480]	26/09/09	2,455	2,502	2,434	2,434	-36.0	-1.46	190,800	73,557,630,976
[4480]	26/09/08	2,422	2,475	2,389	2,470	+43.0	+1.77	288,500	74,645,585,920
[4480]	26/09/07	2,480	2,489	2,412	2,427	-126.0	-4.94	335,700	73,346,088,960
[4480]	26/09/04	2,568	2,598	2,536	2,553	-6.0	-0.23	164,300	77,153,918,976
[4480]	26/09/03	2,540	2,590	2,523	2,559	-31.0	-1.20	299,800	77,335,240,704
[4480]	26/09/02	2,602	2,648	2,555	2,590	-27.0	-1.03	349,700	78,272,086,016
[4480]	26/09/01	2,772	2,790	2,601	2,617	-176.0	-6.30	544,900	79,088,050,176
[4480]	26/08/31	2,733	2,820	2,711	2,793	+79.0	+2.91	395,900	84,406,927,360
[4480]	26/08/28	2,679	2,759	2,660	2,714	+27.0	+1.00	323,600	82,019,475,456
[4480]	26/08/27	2,681	2,739	2,656	2,687	-17.0	-0.63	283,100	81,203,511,296
[4480]	26/08/26	2,759	2,826	2,701	2,704	-35.0	-1.28	357,000	81,717,272,576
[4480]	26/08/25	2,821	2,821	2,716	2,739	-32.0	-1.15	252,700	82,774,999,040
[4480]	26/08/24	2,868	2,887	2,767	2,771	-92.0	-3.21	266,800	83,742,072,832
[4480]	26/08/21	2,929	2,929	2,810	2,863	-96.0	-3.24	270,300	86,522,388,480
[4480]	26/08/20	2,966	2,995	2,893	2,959	+67.0	+2.32	565,900	89,423,593,472
[4480]	26/08/19	2,875	2,950	2,847	2,892	+48.0	+1.69	657,600	86,892,756,992
[4480]	26/08/18	2,841	2,892	2,740	2,844	+34.0	+1.21	576,000	85,450,555,392
[4480]	26/08/17	3,000	3,040	2,781	2,810	+133.0	+4.97	1,905,600	84,428,996,608
[4480]	26/08/14	2,577	2,677	2,551	2,677	+500.0	+22.97	878,200	80,432,889,856
[4480]	26/08/13	2,136	2,198	2,118	2,177	+41.0	+1.92	226,100	65,409,937,408
[4480]	26/08/12	2,099	2,150	2,085	2,136	+58.0	+2.79	154,700	64,178,057,216
[4480]	26/08/10	2,107	2,132	2,067	2,078	-12.0	-0.57	145,300	62,435,393,536
[4480]	26/08/07	2,104	2,123	2,059	2,090	-74.0	-3.42	131,500	62,795,943,936
[4480]	26/08/06	2,146	2,178	2,138	2,164	+60.0	+2.85	143,200	65,019,338,752
[4480]	26/08/05	2,100	2,129	2,080	2,104	+15.0	+0.72	131,000	63,216,586,752
[4480]	26/08/04	2,004	2,105	2,000	2,089	+77.0	+3.83	199,700	62,765,895,680
[4480]	26/08/03	2,049	2,049	1,981	2,012	-37.0	-1.81	164,300	60,452,364,288
[4480]	26/07/31	2,062	2,111	2,049	2,049	-63.0	-2.98	173,000	61,564,059,648
[4480]	26/07/30	2,110	2,138	2,080	2,112	+27.0	+1.29	202,200	63,456,952,320
[4480]	26/07/29	2,012	2,106	1,986	2,085	+92.0	+4.62	309,500	62,645,714,944
[4480]	26/07/28	2,006	2,006	1,967	1,993	-13.0	-0.65	104,100	59,881,492,480
[4480]	26/07/27	1,949	2,019	1,949	2,006	+77.0	+3.99	139,100	60,272,087,040
[4480]	26/07/24	1,974	1,984	1,915	1,929	-80.0	-3.98	194,300	57,958,551,552
[4480]	26/07/23	2,075	2,093	1,998	2,009	-73.0	-3.51	180,500	60,362,223,616
[4480]	26/07/22	2,093	2,106	2,070	2,082	-18.0	-0.86	125,800	62,555,574,272
[4480]	26/07/21	2,065	2,147	2,065	2,100	+30.0	+1.45	107,500	63,096,401,920
[4480]	26/07/17	2,081	2,126	2,061	2,070	-42	-1.99	183,200	-
[4480]	26/07/16	2,117	2,187	2,108	2,112	+10	+0.48	162,000	-
[4480]	26/07/15	2,096	2,105	2,072	2,102	0	0.00	102,900	-
[4480]	26/07/14	2,051	2,109	2,045	2,102	+27	+1.30	116,100	-
[4480]	26/07/13	2,031	2,076	2,015	2,075	+49	+2.42	135,600	-
[4480]	26/07/10	2,027	2,054	2,005	2,026	-1	-0.05	100,600	-
[4480]	26/07/09	2,007	2,030	1,994	2,027	+7	+0.35	120,100	-
[4480]	26/07/08	2,008	2,025	1,973	2,020	-7	-0.35	177,800	-
[4480]	26/07/07	2,020	2,083	2,000	2,027	-21	-1.03	343,300	-
[4480]	26/07/06	2,015	2,065	2,010	2,048	+28	+1.39	169,300	-
[4480]	26/07/03	2,077	2,084	1,999	2,020	-23	-1.13	134,600	-
[4480]	26/07/02	2,022	2,094	2,014	2,043	+40	+2.00	148,500	-
[4480]	26/07/01	2,015	2,038	1,994	2,003	-19	-0.94	153,000	-
[4480]	26/06/30	2,056	2,061	2,005	2,022	-10	-0.49	145,100	-
[4480]	26/06/29	2,020	2,032	1,996	2,032	+52	+2.63	206,500	-
[4480]	26/06/26	2,007	2,011	1,972	1,980	-17	-0.85	108,900	-
[4480]	26/06/25	2,050	2,080	1,993	1,997	-46	-2.25	132,800	-
[4480]	26/06/24	2,020	2,083	2,001	2,043	+43	+2.15	240,800	-
[4480]	26/06/23	2,026	2,026	1,976	2,000	+3	+0.15	180,900	-
[4480]	26/06/22	2,025	2,028	1,983	1,997	-31	-1.53	153,600	-
[4480]	26/06/19	2,012	2,034	1,962	2,028	-20	-0.98	198,000	-
[4480]	26/06/18	2,053	2,082	2,025	2,048	+11	+0.54	210,300	-
[4480]	26/06/17	2,032	2,086	1,995	2,037	+31	+1.55	197,100	-
[4480]	26/06/16	2,016	2,018	1,979	2,006	-10	-0.50	170,400	-
[4480]	26/06/15	2,039	2,070	2,008	2,016	-22	-1.08	117,900	-
[4480]	26/06/12	2,003	2,039	1,973	2,038	-3	-0.15	159,000	-
[4480]	26/06/11	2,085	2,085	2,003	2,041	-65	-3.09	134,000	-
[4480]	26/06/10	2,078	2,122	2,057	2,106	+7	+0.33	133,600	-
[4480]	26/06/09	2,160	2,171	2,082	2,099	-25	-1.18	147,000	-
[4480]	26/06/08	2,160	2,206	2,108	2,124	-75	-3.41	176,900	-
[4480]	26/06/05	2,065	2,203	2,065	2,199	+146	+7.11	219,800	-
[4480]	26/06/04	2,095	2,112	2,041	2,053	-67	-3.16	213,200	-
[4480]	26/06/03	2,141	2,141	2,087	2,120	-55	-2.53	153,600	-
[4480]	26/06/02	2,199	2,223	2,139	2,175	+16	+0.74	179,300	-
[4480]	26/06/01	2,250	2,265	2,142	2,159	-47	-2.13	156,100	-
[4480]	26/05/29	2,189	2,278	2,173	2,206	+21	+0.96	185,900	-
[4480]	26/05/28	2,213	2,237	2,162	2,185	-28	-1.27	128,100	-
[4480]	26/05/27	2,222	2,239	2,182	2,213	+41	+1.89	208,700	-
[4480]	26/05/26	2,250	2,250	2,131	2,172	-87	-3.85	193,200	-
[4480]	26/05/25	2,300	2,300	2,201	2,259	-30	-1.31	173,700	-
[4480]	26/05/22	2,296	2,339	2,284	2,289	+7.0	+0.31	172,100	-
[4480]	26/05/21	2,277	2,299	2,239	2,282	+48.0	+2.15	224,600	-
[4480]	26/05/20	2,320	2,326	2,212	2,234	-26.0	-1.15	273,700	-
[4480]	26/05/19	2,130	2,260	2,127	2,260	+171.0	+8.19	272,200	-
[4480]	26/05/18	2,146	2,162	2,027	2,089	-80.0	-3.69	281,200	-
[4480]	26/05/15	2,344	2,344	2,114	2,169	-143.0	-6.19	465,800	-
[4480]	26/05/14	2,224	2,344	2,143	2,312	+92.0	+4.14	529,900	-
[4480]	26/05/13	2,166	2,223	2,155	2,220	+54.0	+2.49	218,700	-
[4480]	26/05/12	2,270	2,289	2,166	2,166	-124.0	-5.41	209,400	-
[4480]	26/05/11	2,298	2,316	2,266	2,290	-10.0	-0.43	176,300	-
[4480]	26/05/08	2,291	2,322	2,257	2,300	+59.0	+2.63	213,600	-
[4480]	26/05/07	2,261	2,272	2,197	2,241	-20.0	-0.88	179,200	-
[4480]	26/05/01	2,240	2,299	2,227	2,261	+9.0	+0.40	240,600	-
[4480]	26/04/30	2,224	2,277	2,185	2,252	+20.0	+0.90	251,300	-
[4480]	26/04/28	2,207	2,240	2,175	2,232	+12.0	+0.54	330,500	-
[4480]	26/04/27	2,301	2,301	2,205	2,220	-105	-4.52	358,000	-
[4480]	26/04/24	2,324	2,358	2,300	2,325	-45	-1.90	252,900	-
[4480]	26/04/23	2,406	2,437	2,370	2,370	-55	-2.27	329,200	-
[4480]	26/04/22	2,399	2,437	2,392	2,425	+26	+1.08	194,800	-
[4480]	26/04/21	2,388	2,404	2,375	2,399	+24	+1.01	239,800	-
[4480]	26/04/20	2,326	2,375	2,322	2,375	+55	+2.37	259,800	-
[4480]	26/04/17	2,248	2,348	2,248	2,320	+76	+3.39	361,100	-
[4480]	26/04/16	2,266	2,299	2,227	2,244	+24	+1.08	458,200	-
[4480]	26/04/15	2,134	2,220	2,133	2,220	+89	+4.18	269,500	-
[4480]	26/04/14	2,095	2,131	2,091	2,131	+60	+2.90	147,800	-
[4480]	26/04/13	2,060	2,109	2,058	2,071	-8	-0.38	181,200	-
[4480]	26/04/10	2,102	2,116	2,060	2,079	-33	-1.56	313,900	-
[4480]	26/04/09	2,121	2,148	2,103	2,112	+12	+0.57	410,200	-
[4480]	26/04/08	2,096	2,100	2,045	2,100	+89	+4.43	318,700	-
[4480]	26/04/07	1,987	2,039	1,984	2,011	+27	+1.36	244,300	-
[4480]	26/04/06	1,989	2,009	1,959	1,984	+21	+1.07	249,600	-
[4480]	26/04/03	1,952	1,993	1,935	1,963	+7	+0.36	299,200	-
[4480]	26/04/02	1,955	2,009	1,954	1,956	-28	-1.41	252,600	-
[4480]	26/04/01	1,901	1,986	1,897	1,984	+84	+4.42	295,400	-
[4480]	26/03/31	1,905	1,939	1,887	1,900	+22	+1.17	258,100	-
[4480]	26/03/30	1,872	1,904	1,863	1,878	-23	-1.21	312,600	-
[4480]	26/03/27	1,878	1,908	1,853	1,901	+59	+3.20	334,300	-
[4480]	26/03/26	1,844	1,861	1,818	1,842	-19	-1.02	320,000	-
[4480]	26/03/25	1,846	1,877	1,841	1,861	+2	+0.11	265,000	-
[4480]	26/03/24	1,800	1,870	1,793	1,859	+77	+4.32	416,400	-
[4480]	26/03/23	1,720	1,785	1,715	1,782	+35	+2.00	584,700	-
[4480]	26/03/19	1,731	1,799	1,725	1,747	-90	-4.90	859,600	-
[4480]	26/03/18	1,786	1,837	1,775	1,837	+36	+2.00	559,100	-
[4480]	26/03/17	1,854	1,874	1,800	1,801	-32	-1.75	367,900	-
[4480]	26/03/16	1,856	1,873	1,814	1,833	-39	-2.08	321,100	-
[4480]	26/03/13	1,865	1,904	1,856	1,872	-24	-1.27	338,900	-
[4480]	26/03/12	1,904	1,916	1,872	1,896	-8	-0.42	305,600	-
[4480]	26/03/11	1,945	1,956	1,901	1,904	-17	-0.88	301,800	-
[4480]	26/03/10	1,910	1,960	1,892	1,921	+16	+0.84	449,800	-
[4480]	26/03/09	1,850	1,917	1,826	1,905	-42	-2.16	538,400	-
[4480]	26/03/06	1,864	1,991	1,861	1,947	+105	+5.70	921,400	-
[4480]	26/03/05	1,910	1,954	1,833	1,842	+12	+0.66	682,600	-
[4480]	26/03/04	1,902	1,999	1,825	1,830	+48	+2.69	1,096,000	-
[4480]	26/03/03	1,862	1,883	1,780	1,782	-84	-4.50	848,500	-
[4480]	26/03/02	1,944	1,944	1,853	1,866	-118	-5.95	708,600	-
[4480]	26/02/27	1,991	2,038	1,954	1,984	+8	+0.40	677,600	-
[4480]	26/02/26	1,876	2,024	1,875	1,976	+93	+4.94	922,900	-
[4480]	26/02/25	1,915	1,934	1,876	1,883	-75	-3.83	743,300	-
[4480]	26/02/24	1,999	2,000	1,900	1,958	-87	-4.25	790,000	-
[4480]	26/02/20	2,080	2,085	1,957	2,045	-64	-3.03	677,900	-
[4480]	26/02/19	2,120	2,205	2,071	2,109	+23	+1.10	584,400	-
[4480]	26/02/18	1,985	2,116	1,984	2,086	+113	+5.73	669,700	-
[4480]	26/02/17	1,960	2,037	1,933	1,973	+85	+4.50	895,900	-
[4480]	26/02/16	1,984	2,064	1,862	1,888	-264	-12.27	1,584,400	-
[4480]	26/02/13	2,302	2,346	2,152	2,152	-200	-8.50	444,800	-
[4480]	26/02/12	2,379	2,408	2,345	2,352	-36	-1.51	163,900	-
[4480]	26/02/10	2,350	2,410	2,343	2,388	+49	+2.09	451,700	-
[4480]	26/02/09	2,394	2,412	2,296	2,339	-45	-1.89	248,200	-
[4480]	26/02/06	2,455	2,459	2,362	2,384	-22	-0.91	176,100	-
[4480]	26/02/05	2,397	2,451	2,358	2,406	+89	+3.84	211,700	-
[4480]	26/02/04	2,326	2,360	2,281	2,317	-32	-1.36	209,700	-
[4480]	26/02/03	2,332	2,367	2,325	2,349	-4	-0.17	98,100	-
[4480]	26/02/02	2,400	2,447	2,335	2,353	-34	-1.42	218,500	-
[4480]	26/01/30	2,368	2,420	2,359	2,387	+22	+0.93	142,600	-
[4480]	26/01/29	2,375	2,390	2,349	2,365	-25	-1.05	137,500	-
[4480]	26/01/28	2,447	2,447	2,375	2,390	-34	-1.40	142,600	-
[4480]	26/01/27	2,469	2,476	2,416	2,424	-61	-2.45	127,700	-
[4480]	26/01/26	2,526	2,553	2,476	2,485	-71	-2.78	212,200	-
[4480]	26/01/23	2,637	2,646	2,556	2,556	-64	-2.44	187,600	-
[4480]	26/01/22	2,550	2,660	2,537	2,620	+120	+4.80	451,000	-
[4480]	26/01/21	2,551	2,554	2,459	2,500	-48	-1.88	147,800	-
[4480]	26/01/20	2,537	2,572	2,520	2,548	+29	+1.15	124,200	-
[4480]	26/01/19	2,541	2,566	2,503	2,519	+19	+0.76	145,000	-
[4480]	26/01/16	2,497	2,534	2,486	2,500	+3	+0.12	137,700	-
[4480]	26/01/15	2,519	2,540	2,493	2,497	-22	-0.87	142,600	-
[4480]	26/01/14	2,445	2,528	2,444	2,519	+63	+2.57	264,800	-
[4480]	26/01/13	2,440	2,499	2,381	2,456	+66	+2.76	276,600	-
[4480]	26/01/09	2,350	2,419	2,350	2,390	+70	+3.02	166,000	-
[4480]	26/01/08	2,330	2,367	2,320	2,320	-6	-0.26	133,300	-
[4480]	26/01/07	2,340	2,361	2,325	2,326	-24	-1.02	161,900	-
[4480]	26/01/06	2,340	2,366	2,340	2,350	+10	+0.43	76,900	-
[4480]	26/01/05	2,317	2,354	2,273	2,340	-17	-0.72	254,200	-
[4480]	25/12/30	2,358	2,405	2,348	2,357	+10	+0.43	185,800	-
[4480]	25/12/29	2,351	2,367	2,324	2,347	+29	+1.25	160,700	-
[4480]	25/12/26	2,348	2,355	2,302	2,318	-17	-0.73	189,000	-
[4480]	25/12/25	2,290	2,345	2,275	2,335	+62	+2.73	238,400	-
[4480]	25/12/24	2,325	2,328	2,269	2,273	-38	-1.64	195,300	-
[4480]	25/12/23	2,364	2,376	2,306	2,311	-40	-1.70	250,500	-
[4480]	25/12/22	2,350	2,365	2,317	2,351	+16	+0.69	209,500	-
[4480]	25/12/19	2,393	2,421	2,333	2,335	-61	-2.55	279,400	-
[4480]	25/12/18	2,429	2,445	2,372	2,396	-9	-0.37	170,600	-
[4480]	25/12/17	2,440	2,451	2,370	2,405	-62	-2.51	219,300	-
[4480]	25/12/16	2,473	2,499	2,456	2,467	+20	+0.82	177,500	-
[4480]	25/12/15	2,432	2,465	2,409	2,447	+65	+2.73	195,300	-
[4480]	25/12/12	2,438	2,443	2,372	2,382	-16	-0.67	146,900	-
[4480]	25/12/11	2,537	2,537	2,398	2,398	-107	-4.27	195,300	-
[4480]	25/12/10	2,482	2,540	2,460	2,505	-21	-0.83	177,400	-
[4480]	25/12/09	2,469	2,536	2,467	2,526	+32	+1.28	245,200	-
[4480]	25/12/08	2,390	2,510	2,378	2,494	+123	+5.19	347,100	-
[4480]	25/12/05	2,388	2,410	2,352	2,371	-51	-2.11	249,800	-
[4480]	25/12/04	2,331	2,430	2,328	2,422	+17	+0.71	430,800	-
[4480]	25/12/03	2,448	2,522	2,401	2,405	+76	+3.26	569,400	-
[4480]	25/12/02	2,355	2,403	2,329	2,329	-40	-1.69	251,100	-
[4480]	25/12/01	2,410	2,426	2,360	2,369	-58	-2.39	251,100	-
[4480]	25/11/28	2,420	2,508	2,409	2,427	+38	+1.59	393,600	-
[4480]	25/11/27	2,390	2,420	2,308	2,389	-50	-2.05	496,600	-
[4480]	25/11/26	2,473	2,497	2,415	2,439	-48	-1.93	396,100	-
[4480]	25/11/25	2,650	2,660	2,478	2,487	-163	-6.15	582,000	-
[4480]	25/11/21	2,730	2,758	2,650	2,650	-30	-1.12	1,378,700	-
[4480]	25/11/20	2,681	2,704	2,663	2,680	+53	+2.02	402,600	-
[4480]	25/11/19	2,533	2,658	2,533	2,627	+47	+1.82	517,300	-
[4480]	25/11/18	2,511	2,580	2,500	2,580	+25	+0.98	690,500	-
[4480]	25/11/17	2,477	2,580	2,446	2,555	+278	+12.21	1,576,600	-
[4480]	25/11/14	2,260	2,296	2,234	2,277	+21	+0.93	282,700	-
[4480]	25/11/13	2,244	2,258	2,210	2,256	+79	+3.63	221,600	-
[4480]	25/11/12	2,200	2,223	2,167	2,177	-23	-1.05	196,400	-
[4480]	25/11/11	2,200	2,210	2,161	2,200	-44	-1.96	291,500	-
[4480]	25/11/10	2,224	2,249	2,217	2,244	+33	+1.49	289,400	-
[4480]	25/11/07	2,125	2,211	2,115	2,211	+137	+6.61	421,000	-
[4480]	25/11/06	2,103	2,115	2,066	2,074	-16	-0.77	243,300	-
[4480]	25/11/05	2,132	2,132	2,070	2,090	-42	-1.97	310,000	-
[4480]	25/11/04	2,093	2,144	2,073	2,132	+26	+1.23	458,600	-
[4480]	25/10/31	2,130	2,168	2,105	2,106	-22	-1.03	301,300	-
[4480]	25/10/30	2,084	2,142	2,082	2,128	+61	+2.95	347,300	-
[4480]	25/10/29	2,180	2,208	2,067	2,067	-160	-7.18	814,000	-
[4480]	25/10/28	2,273	2,280	2,214	2,227	-57	-2.50	241,400	-
[4480]	25/10/27	2,280	2,340	2,277	2,284	+28	+1.24	355,900	-
[4480]	25/10/24	2,291	2,312	2,238	2,256	-44	-1.91	288,000	-
[4480]	25/10/23	2,268	2,336	2,241	2,300	+43	+1.91	383,900	-
[4480]	25/10/22	2,250	2,278	2,236	2,257	+17	+0.76	232,000	-
[4480]	25/10/21	2,201	2,244	2,197	2,240	+25	+1.13	296,900	-
[4480]	25/10/20	2,195	2,225	2,186	2,215	+47	+2.17	322,400	-
[4480]	25/10/17	2,155	2,179	2,148	2,168	+12	+0.56	487,900	-
[4480]	25/10/16	2,199	2,239	2,156	2,156	-93	-4.14	876,000	-
[4480]	25/10/15	2,278	2,287	2,244	2,249	-13	-0.57	282,600	-
[4480]	25/10/14	2,258	2,300	2,235	2,262	-96	-4.07	742,200	-
[4480]	25/10/10	2,400	2,401	2,357	2,358	-43	-1.79	361,700	-
[4480]	25/10/09	2,415	2,438	2,365	2,401	-35	-1.44	425,600	-
[4480]	25/10/08	2,433	2,489	2,421	2,436	+3	+0.12	420,100	-
[4480]	25/10/07	2,535	2,544	2,431	2,433	-125	-4.89	482,600	-
[4480]	25/10/06	2,473	2,558	2,460	2,558	+199	+8.44	899,300	-
[4480]	25/10/03	2,350	2,412	2,342	2,359	+20	+0.86	295,400	-
[4480]	25/10/02	2,362	2,370	2,312	2,339	-13	-0.55	371,600	-
[4480]	25/10/01	2,419	2,422	2,348	2,352	-83	-3.41	421,200	-
[4480]	25/09/30	2,459	2,460	2,420	2,435	-5	-0.20	318,600	-
[4480]	25/09/29	2,486	2,489	2,425	2,440	-23	-0.93	375,500	-
[4480]	25/09/26	2,439	2,488	2,432	2,463	-3	-0.12	474,800	-
[4480]	25/09/25	2,475	2,496	2,454	2,466	-46	-1.83	293,700	-
[4480]	25/09/24	2,483	2,554	2,461	2,512	+68	+2.78	783,200	-
[4480]	25/09/22	2,500	2,516	2,444	2,444	-56	-2.24	475,500	-
[4480]	25/09/19	2,580	2,601	2,480	2,500	-39	-1.54	733,900	-
[4480]	25/09/18	2,579	2,595	2,534	2,539	-15	-0.59	851,300	-
[4480]	25/09/17	2,433	2,584	2,419	2,554	+157	+6.55	1,291,300	-
[4480]	25/09/16	2,356	2,408	2,308	2,397	+71	+3.05	734,700	-
[4480]	25/09/12	2,338	2,349	2,283	2,326	-10	-0.43	582,900	-
[4480]	25/09/11	2,328	2,344	2,290	2,336	-6	-0.26	657,700	-
[4480]	25/09/10	2,362	2,364	2,323	2,342	-48	-2.01	603,500	-
[4480]	25/09/09	2,463	2,463	2,385	2,390	-72	-2.92	569,300	-
[4480]	25/09/08	2,455	2,486	2,436	2,462	+3	+0.12	321,400	-
[4480]	25/09/05	2,430	2,460	2,419	2,459	+32	+1.32	250,300	-