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
[4483]	26/10/29	3,745	3,745	3,675	3,675	-50.0	-1.34	952,100	240,502,996,992
[4483]	26/10/28	3,750	3,805	3,700	3,725	-10.0	-0.27	276,100	243,775,143,936
[4483]	26/10/27	3,655	3,735	3,595	3,735	+75.0	+2.05	472,300	244,429,570,048
[4483]	26/10/26	3,715	3,740	3,660	3,660	-55.0	-1.48	321,900	239,521,349,632
[4483]	26/10/23	3,730	3,770	3,635	3,715	-30.0	-0.80	218,800	243,120,717,824
[4483]	26/10/22	3,725	3,795	3,720	3,745	-15.0	-0.40	195,400	245,084,012,544
[4483]	26/10/21	3,750	3,805	3,730	3,760	+40.0	+1.08	133,600	246,065,643,520
[4483]	26/10/20	3,725	3,785	3,720	3,720	-35.0	-0.93	220,400	243,447,922,688
[4483]	26/10/19	3,760	3,790	3,730	3,755	-60.0	-1.57	135,100	245,738,438,656
[4483]	26/10/16	3,740	3,820	3,740	3,815	+95.0	+2.55	215,800	249,665,011,712
[4483]	26/10/15	3,740	3,770	3,695	3,720	-65.0	-1.72	133,800	243,447,922,688
[4483]	26/10/14	3,680	3,790	3,675	3,785	+70.0	+1.88	232,200	247,701,716,992
[4483]	26/10/13	3,775	3,785	3,695	3,715	-5.0	-0.13	134,300	243,120,717,824
[4483]	26/10/09	3,670	3,745	3,670	3,720	+60.0	+1.64	126,900	243,447,922,688
[4483]	26/10/08	3,700	3,720	3,625	3,660	-30.0	-0.81	214,100	239,521,349,632
[4483]	26/10/07	3,715	3,785	3,675	3,690	-40.0	-1.07	210,700	241,484,644,352
[4483]	26/10/06	3,690	3,730	3,650	3,730	+100.0	+2.75	263,200	244,102,365,184
[4483]	26/10/05	3,645	3,690	3,615	3,630	+5.0	+0.14	195,800	237,558,054,912
[4483]	26/10/02	3,580	3,680	3,560	3,625	-95.0	-2.55	256,200	237,230,850,048
[4483]	26/10/01	3,590	3,720	3,540	3,720	+160.0	+4.49	249,600	243,447,922,688
[4483]	26/09/30	3,510	3,600	3,495	3,560	+35.0	+0.99	170,400	232,977,055,744
[4483]	26/09/29	3,575	3,575	3,525	3,525	-60.0	-1.67	153,500	230,686,539,776
[4483]	26/09/28	3,615	3,645	3,585	3,585	-20.0	-0.55	138,400	234,613,129,216
[4483]	26/09/25	3,620	3,690	3,575	3,605	-55.0	-1.50	252,100	235,921,981,440
[4483]	26/09/24	3,570	3,700	3,560	3,660	+90.0	+2.52	273,800	239,521,349,632
[4483]	26/09/18	3,600	3,600	3,520	3,570	-15.0	-0.42	411,400	233,631,481,856
[4483]	26/09/17	3,540	3,600	3,525	3,585	+30.0	+0.84	139,900	234,613,129,216
[4483]	26/09/16	3,610	3,610	3,550	3,555	-55.0	-1.52	134,300	232,649,834,496
[4483]	26/09/15	3,600	3,625	3,560	3,610	+10.0	+0.28	198,600	236,249,202,688
[4483]	26/09/14	3,470	3,620	3,470	3,600	+80.0	+2.27	210,700	235,594,776,576
[4483]	26/09/11	3,540	3,550	3,455	3,520	-90.0	-2.49	358,900	230,359,334,912
[4483]	26/09/10	3,505	3,610	3,480	3,610	+150.0	+4.34	399,300	236,249,202,688
[4483]	26/09/09	3,515	3,550	3,430	3,460	-40.0	-1.14	398,600	226,432,745,472
[4483]	26/09/08	3,550	3,585	3,480	3,500	-90.0	-2.51	261,600	229,050,466,304
[4483]	26/09/07	3,605	3,655	3,525	3,590	+15.0	+0.42	607,000	234,940,334,080
[4483]	26/09/04	3,440	3,585	3,410	3,575	+175.0	+5.15	517,500	233,958,703,104
[4483]	26/09/03	3,360	3,430	3,355	3,400	+35.0	+1.04	196,100	222,506,172,416
[4483]	26/09/02	3,410	3,480	3,360	3,365	-100.0	-2.89	237,200	220,215,672,832
[4483]	26/09/01	3,520	3,605	3,445	3,465	-90.0	-2.53	355,200	226,759,966,720
[4483]	26/08/31	3,540	3,590	3,500	3,555	+55.0	+1.57	703,400	232,649,834,496
[4483]	26/08/28	3,430	3,545	3,415	3,500	+70.0	+2.04	187,500	229,050,466,304
[4483]	26/08/27	3,460	3,475	3,420	3,430	-20.0	-0.58	156,700	224,469,467,136
[4483]	26/08/26	3,495	3,515	3,410	3,450	+25.0	+0.73	218,100	225,778,319,360
[4483]	26/08/25	3,395	3,450	3,360	3,425	+35.0	+1.03	171,800	224,142,245,888
[4483]	26/08/24	3,405	3,430	3,385	3,390	+25.0	+0.74	143,700	221,851,746,304
[4483]	26/08/21	3,475	3,485	3,320	3,365	-100.0	-2.89	263,900	220,215,672,832
[4483]	26/08/20	3,400	3,515	3,395	3,465	+65.0	+1.91	244,500	226,759,966,720
[4483]	26/08/19	3,415	3,460	3,340	3,400	-25.0	-0.73	353,600	222,506,172,416
[4483]	26/08/18	3,365	3,440	3,330	3,425	+55.0	+1.63	316,700	224,142,245,888
[4483]	26/08/17	3,445	3,495	3,330	3,370	-100.0	-2.88	333,900	220,542,877,696
[4483]	26/08/14	3,440	3,550	3,380	3,470	+55.0	+1.61	577,200	227,087,187,968
[4483]	26/08/13	3,450	3,470	3,330	3,415	-85.0	-2.43	290,800	223,487,819,776
[4483]	26/08/12	3,500	3,505	3,425	3,500	+70.0	+2.04	272,100	229,050,466,304
[4483]	26/08/10	3,460	3,520	3,390	3,430	+55.0	+1.63	383,700	224,469,467,136
[4483]	26/08/07	3,500	3,550	3,320	3,375	-190.0	-5.33	580,600	220,870,098,944
[4483]	26/08/06	3,490	3,565	3,310	3,565	+495.0	+16.12	1,244,200	233,304,260,608
[4483]	26/08/05	3,010	3,145	3,010	3,070	+60.0	+1.99	423,100	200,909,979,648
[4483]	26/08/04	3,025	3,045	2,985	3,010	+10.0	+0.33	320,100	196,983,406,592
[4483]	26/08/03	3,100	3,100	2,987	3,000	-130.0	-4.15	295,000	196,328,980,480
[4483]	26/07/31	3,200	3,225	3,130	3,130	-70.0	-2.19	206,400	204,836,569,088
[4483]	26/07/30	3,230	3,260	3,180	3,200	-60.0	-1.84	164,700	209,417,568,256
[4483]	26/07/29	3,275	3,275	3,160	3,260	+50.0	+1.56	406,300	213,344,157,696
[4483]	26/07/28	3,315	3,330	3,185	3,210	-85.0	-2.58	356,400	210,072,010,752
[4483]	26/07/27	3,260	3,295	3,230	3,295	+95.0	+2.97	154,600	215,634,657,280
[4483]	26/07/24	3,200	3,240	3,175	3,200	-50.0	-1.54	207,200	209,417,568,256
[4483]	26/07/23	3,305	3,330	3,220	3,250	-40.0	-1.22	361,300	212,689,731,584
[4483]	26/07/22	3,255	3,350	3,210	3,290	+20.0	+0.61	463,300	215,307,436,032
[4483]	26/07/21	3,290	3,315	3,225	3,270	+115.0	+3.65	442,400	213,998,583,808
[4483]	26/07/17	3,165	3,200	3,105	3,155	-60	-1.87	277,400	-
[4483]	26/07/16	3,170	3,240	3,155	3,215	+45	+1.42	278,200	-
[4483]	26/07/15	3,220	3,235	3,135	3,170	-50	-1.55	282,800	-
[4483]	26/07/14	3,270	3,280	3,220	3,220	-5	-0.16	160,800	-
[4483]	26/07/13	3,205	3,325	3,190	3,225	+55	+1.74	391,100	-
[4483]	26/07/10	3,160	3,200	3,140	3,170	+20	+0.63	222,900	-
[4483]	26/07/09	3,190	3,220	3,125	3,150	-75	-2.33	220,400	-
[4483]	26/07/08	3,230	3,265	3,145	3,225	+25	+0.78	350,900	-
[4483]	26/07/07	3,140	3,240	3,140	3,200	+80	+2.56	413,800	-
[4483]	26/07/06	3,085	3,150	3,030	3,120	+95	+3.14	341,600	-
[4483]	26/07/03	3,020	3,035	2,971	3,025	-10	-0.33	475,900	-
[4483]	26/07/02	2,952	3,060	2,926	3,035	+154	+5.35	652,400	-
[4483]	26/07/01	2,801	2,909	2,795	2,881	+4	+0.14	321,300	-
[4483]	26/06/30	2,832	2,903	2,811	2,877	-19	-0.66	477,500	-
[4483]	26/06/29	2,921	2,976	2,878	2,896	+125	+4.51	1,044,400	-
[4483]	26/06/26	2,729	2,771	2,674	2,771	+70	+2.59	543,600	-
[4483]	26/06/25	2,745	2,745	2,689	2,701	+6	+0.22	428,900	-
[4483]	26/06/24	2,710	2,710	2,634	2,695	-32	-1.17	614,800	-
[4483]	26/06/23	2,782	2,842	2,727	2,727	-13	-0.47	641,300	-
[4483]	26/06/22	2,667	2,757	2,658	2,740	+40	+1.48	444,800	-
[4483]	26/06/19	2,762	2,772	2,682	2,700	-112	-3.98	747,300	-
[4483]	26/06/18	2,750	2,886	2,750	2,812	+12	+0.43	410,100	-
[4483]	26/06/17	2,756	2,837	2,717	2,800	+42	+1.52	421,800	-
[4483]	26/06/16	2,747	2,821	2,740	2,758	+29	+1.06	391,100	-
[4483]	26/06/15	2,672	2,791	2,642	2,729	+101	+3.84	345,800	-
[4483]	26/06/12	2,641	2,661	2,583	2,628	-22	-0.83	554,100	-
[4483]	26/06/11	2,670	2,682	2,637	2,650	-27	-1.01	359,700	-
[4483]	26/06/10	2,725	2,737	2,651	2,677	+2	+0.07	320,800	-
[4483]	26/06/09	2,723	2,723	2,628	2,675	-12	-0.45	335,100	-
[4483]	26/06/08	2,709	2,757	2,681	2,687	-72	-2.61	433,300	-
[4483]	26/06/05	2,775	2,847	2,730	2,759	+84	+3.14	384,700	-
[4483]	26/06/04	2,651	2,707	2,641	2,675	-13	-0.48	341,600	-
[4483]	26/06/03	2,800	2,808	2,660	2,688	-183	-6.37	494,900	-
[4483]	26/06/02	2,843	2,929	2,805	2,871	+12	+0.42	409,900	-
[4483]	26/06/01	2,817	2,898	2,802	2,859	+22	+0.78	403,900	-
[4483]	26/05/29	2,724	2,895	2,711	2,837	+125	+4.61	517,500	-
[4483]	26/05/28	2,729	2,742	2,663	2,712	-11	-0.40	315,800	-
[4483]	26/05/27	2,711	2,751	2,690	2,723	+6	+0.22	327,200	-
[4483]	26/05/26	2,741	2,748	2,686	2,717	-30	-1.09	230,100	-
[4483]	26/05/25	2,755	2,760	2,696	2,747	-27	-0.97	305,800	-
[4483]	26/05/22	2,682	2,837	2,676	2,774	+85.0	+3.16	524,300	-
[4483]	26/05/21	2,734	2,766	2,652	2,689	+5.0	+0.19	323,800	-
[4483]	26/05/20	2,741	2,772	2,670	2,684	-46.0	-1.68	444,300	-
[4483]	26/05/19	2,722	2,805	2,673	2,730	+55.0	+2.06	619,500	-
[4483]	26/05/18	2,711	2,739	2,620	2,675	-13.0	-0.48	572,100	-
[4483]	26/05/15	2,655	2,725	2,630	2,688	+42.0	+1.59	837,900	-
[4483]	26/05/14	2,617	2,659	2,568	2,646	-171.0	-6.07	1,483,100	-
[4483]	26/05/13	2,480	2,817	2,479	2,817	+363.0	+14.79	1,830,900	-
[4483]	26/05/12	2,618	2,619	2,369	2,454	-211.0	-7.92	4,047,300	-
[4483]	26/05/11	2,665	2,665	2,665	2,665	-700.0	-20.80	299,800	-
[4483]	26/05/08	3,380	3,455	3,305	3,365	+30.0	+0.90	613,800	-
[4483]	26/05/07	3,370	3,480	3,315	3,335	-25.0	-0.74	532,300	-
[4483]	26/05/01	3,320	3,390	3,300	3,360	+40.0	+1.20	270,300	-
[4483]	26/04/30	3,270	3,355	3,270	3,320	-15.0	-0.45	298,100	-
[4483]	26/04/28	3,340	3,365	3,315	3,335	-30.0	-0.89	233,100	-
[4483]	26/04/27	3,335	3,365	3,305	3,365	+10	+0.30	253,000	-
[4483]	26/04/24	3,320	3,375	3,285	3,355	-30	-0.89	295,800	-
[4483]	26/04/23	3,390	3,405	3,335	3,385	-20	-0.59	244,600	-
[4483]	26/04/22	3,440	3,445	3,390	3,405	-105	-2.99	330,300	-
[4483]	26/04/21	3,515	3,530	3,440	3,510	-20	-0.57	255,900	-
[4483]	26/04/20	3,580	3,590	3,465	3,530	-70	-1.94	329,100	-
[4483]	26/04/17	3,700	3,725	3,570	3,600	-135	-3.61	388,400	-
[4483]	26/04/16	3,735	3,770	3,700	3,735	+70	+1.91	348,100	-
[4483]	26/04/15	3,620	3,695	3,620	3,665	+70	+1.95	404,800	-
[4483]	26/04/14	3,660	3,660	3,535	3,595	+5	+0.14	263,900	-
[4483]	26/04/13	3,600	3,640	3,525	3,590	+60	+1.70	423,200	-
[4483]	26/04/10	3,560	3,585	3,460	3,530	-45	-1.26	311,900	-
[4483]	26/04/09	3,705	3,710	3,535	3,575	-120	-3.25	579,300	-
[4483]	26/04/08	3,620	3,720	3,570	3,695	+145	+4.08	538,400	-
[4483]	26/04/07	3,510	3,600	3,455	3,550	+60	+1.72	474,200	-
[4483]	26/04/06	3,395	3,505	3,365	3,490	+110	+3.25	415,900	-
[4483]	26/04/03	3,360	3,425	3,350	3,380	+90	+2.74	285,300	-
[4483]	26/04/02	3,390	3,425	3,275	3,290	-135	-3.94	478,600	-
[4483]	26/04/01	3,310	3,440	3,295	3,425	+185	+5.71	406,100	-
[4483]	26/03/31	3,240	3,335	3,230	3,240	+10	+0.31	677,200	-
[4483]	26/03/30	3,080	3,250	3,065	3,230	-75	-2.27	506,400	-
[4483]	26/03/27	3,270	3,360	3,260	3,305	+50	+1.54	467,900	-
[4483]	26/03/26	3,230	3,280	3,190	3,255	+20	+0.62	441,000	-
[4483]	26/03/25	3,125	3,255	3,110	3,235	+95	+3.03	474,500	-
[4483]	26/03/24	3,155	3,155	3,080	3,140	+90	+2.95	639,000	-
[4483]	26/03/23	3,170	3,215	3,050	3,050	-225	-6.87	772,100	-
[4483]	26/03/19	3,340	3,415	3,270	3,275	-65	-1.95	504,000	-
[4483]	26/03/18	3,255	3,360	3,250	3,340	+90	+2.77	384,100	-
[4483]	26/03/17	3,300	3,370	3,230	3,250	-35	-1.07	577,600	-
[4483]	26/03/16	3,390	3,400	3,270	3,285	-160	-4.64	741,900	-
[4483]	26/03/13	3,575	3,585	3,445	3,445	-200	-5.49	612,000	-
[4483]	26/03/12	3,735	3,760	3,625	3,645	-155	-4.08	398,000	-
[4483]	26/03/11	3,925	3,975	3,785	3,800	-130	-3.31	461,100	-
[4483]	26/03/10	3,930	3,985	3,855	3,930	+10	+0.26	339,200	-
[4483]	26/03/09	3,845	3,950	3,775	3,920	-205	-4.97	471,300	-
[4483]	26/03/06	3,945	4,155	3,870	4,125	+165	+4.17	292,900	-
[4483]	26/03/05	3,995	4,090	3,960	3,960	+90	+2.33	297,600	-
[4483]	26/03/04	3,900	3,995	3,845	3,870	-45	-1.15	574,800	-
[4483]	26/03/03	4,040	4,135	3,915	3,915	-160	-3.93	283,200	-
[4483]	26/03/02	4,060	4,150	4,035	4,075	-100	-2.40	248,200	-
[4483]	26/02/27	4,200	4,305	4,145	4,175	+25	+0.60	570,300	-
[4483]	26/02/26	4,115	4,215	4,080	4,150	+90	+2.22	408,900	-
[4483]	26/02/25	4,025	4,160	3,990	4,060	+160	+4.10	599,900	-
[4483]	26/02/24	3,965	3,985	3,885	3,900	-60	-1.52	501,300	-
[4483]	26/02/20	3,920	4,025	3,905	3,960	+60	+1.54	580,400	-
[4483]	26/02/19	3,950	3,960	3,850	3,900	-90	-2.26	515,900	-
[4483]	26/02/18	3,760	4,125	3,760	3,990	+260	+6.97	1,005,200	-
[4483]	26/02/17	3,595	3,745	3,580	3,730	+145	+4.04	335,900	-
[4483]	26/02/16	3,660	3,660	3,505	3,585	-80	-2.18	369,300	-
[4483]	26/02/13	3,720	3,795	3,620	3,665	-25	-0.68	355,200	-
[4483]	26/02/12	3,650	3,785	3,630	3,690	-10	-0.27	448,400	-
[4483]	26/02/10	3,595	3,730	3,580	3,700	+155	+4.37	635,100	-
[4483]	26/02/09	3,470	3,575	3,390	3,545	+110	+3.20	863,600	-
[4483]	26/02/06	3,375	3,475	3,170	3,435	+160	+4.89	1,273,600	-
[4483]	26/02/05	3,235	3,355	3,205	3,275	+85	+2.66	738,900	-
[4483]	26/02/04	3,250	3,280	3,185	3,190	-95	-2.89	433,600	-
[4483]	26/02/03	3,310	3,350	3,285	3,285	-35	-1.05	232,300	-
[4483]	26/02/02	3,325	3,375	3,280	3,320	-70	-2.06	450,700	-
[4483]	26/01/30	3,405	3,450	3,355	3,390	-10	-0.29	371,600	-
[4483]	26/01/29	3,370	3,410	3,340	3,400	-5	-0.15	259,200	-
[4483]	26/01/28	3,375	3,410	3,345	3,405	-155	-4.35	506,400	-
[4483]	26/01/27	3,605	3,630	3,540	3,560	-105	-2.86	411,400	-
[4483]	26/01/26	3,650	3,710	3,605	3,665	-100	-2.66	336,400	-
[4483]	26/01/23	3,745	3,810	3,735	3,765	+30	+0.80	185,700	-
[4483]	26/01/22	3,770	3,795	3,730	3,735	+25	+0.67	162,400	-
[4483]	26/01/21	3,710	3,720	3,645	3,710	-40	-1.07	182,800	-
[4483]	26/01/20	3,750	3,835	3,750	3,750	+15	+0.40	209,500	-
[4483]	26/01/19	3,730	3,760	3,715	3,735	+20	+0.54	172,300	-
[4483]	26/01/16	3,780	3,805	3,680	3,715	-135	-3.51	373,200	-
[4483]	26/01/15	3,785	3,910	3,775	3,850	+45	+1.18	163,600	-
[4483]	26/01/14	3,805	3,890	3,780	3,805	-20	-0.52	336,400	-
[4483]	26/01/13	3,870	3,885	3,790	3,825	-45	-1.16	360,300	-
[4483]	26/01/09	3,850	3,875	3,805	3,870	+10	+0.26	336,100	-
[4483]	26/01/08	3,885	3,935	3,835	3,860	-25	-0.64	269,600	-
[4483]	26/01/07	3,925	3,940	3,880	3,885	0	0.00	274,900	-
[4483]	26/01/06	3,965	3,970	3,855	3,885	-20	-0.51	259,800	-
[4483]	26/01/05	3,980	4,015	3,850	3,905	-80	-2.01	388,700	-
[4483]	25/12/30	3,955	4,035	3,915	3,985	+100	+2.57	341,400	-
[4483]	25/12/29	3,810	3,905	3,810	3,885	+85	+2.24	306,400	-
[4483]	25/12/26	3,785	3,820	3,740	3,800	+25	+0.66	200,000	-
[4483]	25/12/25	3,780	3,805	3,750	3,775	+20	+0.53	221,300	-
[4483]	25/12/24	3,800	3,830	3,730	3,755	-75	-1.96	228,500	-
[4483]	25/12/23	3,755	3,865	3,755	3,830	+145	+3.93	272,700	-
[4483]	25/12/22	3,765	3,780	3,625	3,685	-75	-1.99	361,400	-
[4483]	25/12/19	3,695	3,790	3,665	3,760	+80	+2.17	436,100	-
[4483]	25/12/18	3,675	3,725	3,660	3,680	-65	-1.74	434,300	-
[4483]	25/12/17	3,790	3,815	3,655	3,745	-255	-6.38	587,200	-
[4483]	25/12/16	4,000	4,070	3,920	4,000	+60	+1.52	472,600	-
[4483]	25/12/15	3,815	4,035	3,815	3,940	+185	+4.93	552,800	-
[4483]	25/12/12	3,710	3,825	3,670	3,755	+90	+2.46	254,600	-
[4483]	25/12/11	3,780	3,780	3,645	3,665	-120	-3.17	313,000	-
[4483]	25/12/10	3,840	3,860	3,710	3,785	-145	-3.69	421,700	-
[4483]	25/12/09	3,955	3,995	3,875	3,930	-50	-1.26	155,700	-
[4483]	25/12/08	4,000	4,030	3,920	3,980	-10	-0.25	215,700	-
[4483]	25/12/05	4,030	4,075	3,975	3,990	-15	-0.37	215,000	-
[4483]	25/12/04	3,875	4,015	3,870	4,005	+75	+1.91	333,500	-
[4483]	25/12/03	3,975	3,995	3,915	3,930	-45	-1.13	179,900	-
[4483]	25/12/02	4,100	4,115	3,955	3,975	-125	-3.05	236,000	-
[4483]	25/12/01	4,270	4,305	4,090	4,100	-200	-4.65	204,800	-
[4483]	25/11/28	4,320	4,330	4,270	4,300	+40	+0.94	147,300	-
[4483]	25/11/27	4,185	4,330	4,180	4,260	+70	+1.67	193,400	-
[4483]	25/11/26	4,210	4,260	4,165	4,190	0	0.00	216,500	-
[4483]	25/11/25	4,220	4,305	4,190	4,190	-30	-0.71	166,300	-
[4483]	25/11/21	4,050	4,235	4,025	4,220	+140	+3.43	238,900	-
[4483]	25/11/20	4,140	4,140	4,075	4,080	-25	-0.61	164,100	-
[4483]	25/11/19	4,160	4,170	4,035	4,105	-115	-2.73	313,300	-
[4483]	25/11/18	4,250	4,310	4,220	4,220	-55	-1.29	163,400	-
[4483]	25/11/17	4,380	4,435	4,250	4,275	-105	-2.40	307,000	-
[4483]	25/11/14	4,380	4,460	4,345	4,380	-20	-0.45	186,400	-
[4483]	25/11/13	4,520	4,530	4,390	4,400	+5	+0.11	277,700	-
[4483]	25/11/12	4,250	4,460	4,240	4,395	+140	+3.29	352,400	-
[4483]	25/11/11	4,255	4,280	4,200	4,255	+35	+0.83	406,900	-
[4483]	25/11/10	4,340	4,375	4,150	4,220	-290	-6.43	681,300	-
[4483]	25/11/07	4,340	4,600	4,335	4,510	-250	-5.25	895,400	-
[4483]	25/11/06	4,850	4,905	4,735	4,760	-80	-1.65	518,700	-
[4483]	25/11/05	4,860	4,890	4,765	4,840	-50	-1.02	508,600	-
[4483]	25/11/04	4,870	4,950	4,850	4,890	-10	-0.20	326,100	-
[4483]	25/10/31	4,835	4,900	4,815	4,900	+106	+2.21	224,400	-
[4483]	25/10/30	4,680	4,831	4,668	4,794	+114	+2.44	800,300	-
[4483]	25/10/29	4,766	4,798	4,626	4,680	-153	-3.17	302,900	-
[4483]	25/10/28	4,923	4,923	4,792	4,833	-20	-0.41	335,800	-
[4483]	25/10/27	4,860	4,907	4,834	4,853	+61	+1.27	321,300	-
[4483]	25/10/24	4,802	4,836	4,763	4,792	-28	-0.58	211,600	-
[4483]	25/10/23	4,850	4,876	4,809	4,820	-68	-1.39	213,200	-
[4483]	25/10/22	4,802	4,899	4,802	4,888	+97	+2.02	278,700	-
[4483]	25/10/21	4,750	4,850	4,711	4,791	+84	+1.78	234,700	-
[4483]	25/10/20	4,718	4,744	4,669	4,707	+10	+0.21	169,100	-
[4483]	25/10/17	4,649	4,750	4,632	4,697	+87	+1.89	214,200	-
[4483]	25/10/16	4,604	4,638	4,521	4,610	+31	+0.68	218,300	-
[4483]	25/10/15	4,483	4,632	4,479	4,579	+105	+2.35	227,000	-
[4483]	25/10/14	4,616	4,622	4,440	4,474	-242	-5.13	404,300	-
[4483]	25/10/10	4,722	4,750	4,673	4,716	+64	+1.38	353,500	-
[4483]	25/10/09	4,625	4,688	4,603	4,652	-25	-0.53	244,000	-
[4483]	25/10/08	4,698	4,750	4,677	4,677	-91	-1.91	244,500	-
[4483]	25/10/07	4,842	4,850	4,713	4,768	-32	-0.67	279,900	-
[4483]	25/10/06	4,747	4,836	4,634	4,800	+263	+5.80	391,700	-
[4483]	25/10/03	4,437	4,610	4,434	4,537	+149	+3.40	295,900	-
[4483]	25/10/02	4,381	4,441	4,259	4,388	-26	-0.59	213,300	-
[4483]	25/10/01	4,480	4,503	4,386	4,414	-66	-1.47	196,800	-
[4483]	25/09/30	4,508	4,548	4,463	4,480	-9	-0.20	253,300	-
[4483]	25/09/29	4,574	4,576	4,450	4,489	+71	+1.61	177,000	-
[4483]	25/09/26	4,527	4,550	4,410	4,418	-104	-2.30	185,400	-
[4483]	25/09/25	4,567	4,582	4,482	4,522	-74	-1.61	210,300	-
[4483]	25/09/24	4,695	4,720	4,581	4,596	-63	-1.35	250,100	-
[4483]	25/09/22	4,698	4,713	4,652	4,659	-70	-1.48	156,300	-
[4483]	25/09/19	4,780	4,819	4,698	4,729	+19	+0.40	360,200	-
[4483]	25/09/18	4,708	4,769	4,683	4,710	-40	-0.84	246,400	-
[4483]	25/09/17	4,632	4,778	4,627	4,750	+207	+4.56	502,000	-
[4483]	25/09/16	4,526	4,543	4,463	4,543	+68	+1.52	257,600	-
[4483]	25/09/12	4,498	4,514	4,404	4,475	+39	+0.88	300,400	-
[4483]	25/09/11	4,470	4,492	4,382	4,436	-13	-0.29	312,800	-
[4483]	25/09/10	4,441	4,457	4,362	4,449	+8	+0.18	210,700	-
[4483]	25/09/09	4,394	4,494	4,372	4,441	+24	+0.54	351,600	-
[4483]	25/09/08	4,343	4,417	4,321	4,417	+138	+3.23	266,000	-
[4483]	25/09/05	4,237	4,310	4,228	4,279	+48	+1.13	196,200	-