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
[4491]	26/10/29	2,925	2,960	2,922	2,947	-10.0	-0.34	900	6,005,131,264
[4491]	26/10/28	2,963	2,963	2,922	2,957	+1.0	+0.03	1,000	6,025,508,352
[4491]	26/10/27	2,925	2,958	2,925	2,956	+7.0	+0.24	700	6,023,470,592
[4491]	26/10/26	2,955	2,955	2,905	2,949	-11.0	-0.37	4,700	6,009,206,784
[4491]	26/10/23	2,989	2,989	2,935	2,960	-29.0	-0.97	4,500	6,031,621,632
[4491]	26/10/22	2,998	3,005	2,961	2,989	-26.0	-0.86	2,500	6,090,715,136
[4491]	26/10/21	2,993	3,015	2,990	3,015	+25.0	+0.84	400	6,143,695,872
[4491]	26/10/20	2,992	3,020	2,990	2,990	-2.0	-0.07	1,700	6,092,752,896
[4491]	26/10/19	2,988	3,010	2,980	2,992	+4.0	+0.13	1,300	6,096,828,416
[4491]	26/10/16	2,975	2,988	2,973	2,988	+13.0	+0.44	900	6,088,677,376
[4491]	26/10/15	3,005	3,020	2,975	2,975	-50.0	-1.65	1,900	6,062,187,008
[4491]	26/10/14	2,987	3,025	2,983	3,025	+53.0	+1.78	2,600	6,164,072,960
[4491]	26/10/13	2,962	2,992	2,960	2,972	+10.0	+0.34	3,100	6,056,074,240
[4491]	26/10/09	2,960	2,982	2,959	2,962	-5.0	-0.17	1,700	6,035,697,152
[4491]	26/10/08	2,987	2,989	2,960	2,967	-21.0	-0.70	3,900	6,045,885,440
[4491]	26/10/07	2,990	2,990	2,963	2,988	-8.0	-0.27	2,200	6,088,677,376
[4491]	26/10/06	3,000	3,005	2,960	2,996	-4.0	-0.13	4,200	6,104,978,944
[4491]	26/10/05	3,010	3,010	3,000	3,000	-20.0	-0.66	2,500	6,113,129,984
[4491]	26/10/02	3,020	3,030	3,010	3,020	0	+0.00	2,600	6,153,884,160
[4491]	26/10/01	3,075	3,075	3,020	3,020	-65.0	-2.11	4,700	6,153,884,160
[4491]	26/09/30	3,075	3,100	3,050	3,085	+35.0	+1.15	5,500	6,286,335,488
[4491]	26/09/29	3,025	3,100	3,015	3,050	-325.0	-9.63	18,700	6,215,015,424
[4491]	26/09/28	3,345	3,375	3,325	3,375	+50.0	+1.50	10,600	6,877,271,040
[4491]	26/09/25	3,300	3,340	3,295	3,325	+45.0	+1.37	4,800	6,775,385,600
[4491]	26/09/24	3,255	3,285	3,255	3,280	+30.0	+0.92	3,900	6,683,688,960
[4491]	26/09/18	3,270	3,275	3,250	3,250	-20.0	-0.61	3,500	6,622,557,696
[4491]	26/09/17	3,260	3,285	3,260	3,270	+10.0	+0.31	2,400	6,663,311,872
[4491]	26/09/16	3,310	3,310	3,255	3,260	-50.0	-1.51	5,900	6,642,934,784
[4491]	26/09/15	3,330	3,330	3,300	3,310	-35.0	-1.05	3,700	6,744,820,224
[4491]	26/09/14	3,320	3,345	3,320	3,345	+30.0	+0.90	1,000	6,816,139,776
[4491]	26/09/11	3,310	3,320	3,310	3,315	-5.0	-0.15	1,600	6,755,008,512
[4491]	26/09/10	3,370	3,370	3,300	3,320	-50.0	-1.48	3,800	6,765,197,312
[4491]	26/09/09	3,370	3,380	3,365	3,370	+10.0	+0.30	1,600	6,867,082,752
[4491]	26/09/08	3,380	3,385	3,340	3,360	-10.0	-0.30	2,900	6,846,705,664
[4491]	26/09/07	3,380	3,390	3,370	3,370	+10.0	+0.30	3,900	6,867,082,752
[4491]	26/09/04	3,295	3,360	3,295	3,360	+65.0	+1.97	4,000	6,846,705,664
[4491]	26/09/03	3,285	3,295	3,280	3,295	+20.0	+0.61	2,300	6,714,254,336
[4491]	26/09/02	3,265	3,285	3,260	3,275	+10.0	+0.31	4,200	6,673,500,160
[4491]	26/09/01	3,260	3,270	3,250	3,265	+20.0	+0.62	2,800	6,653,123,072
[4491]	26/08/31	3,255	3,255	3,230	3,245	-15.0	-0.46	8,600	6,612,368,896
[4491]	26/08/28	3,265	3,270	3,240	3,260	-5.0	-0.15	3,300	6,642,934,784
[4491]	26/08/27	3,270	3,280	3,255	3,265	-5.0	-0.15	2,500	6,653,123,072
[4491]	26/08/26	3,280	3,280	3,230	3,270	-15.0	-0.46	3,500	6,663,311,872
[4491]	26/08/25	3,285	3,290	3,265	3,285	+5.0	+0.15	1,100	6,693,877,248
[4491]	26/08/24	3,270	3,280	3,250	3,280	+30.0	+0.92	2,300	6,683,688,960
[4491]	26/08/21	3,225	3,260	3,225	3,250	+20.0	+0.62	1,800	6,622,557,696
[4491]	26/08/20	3,240	3,240	3,230	3,230	+5.0	+0.16	1,000	6,581,803,520
[4491]	26/08/19	3,215	3,240	3,190	3,225	-40.0	-1.23	5,400	6,571,614,720
[4491]	26/08/18	3,260	3,275	3,250	3,265	0	+0.00	1,600	6,653,123,072
[4491]	26/08/17	3,255	3,265	3,255	3,265	+20.0	+0.62	1,100	6,653,123,072
[4491]	26/08/14	3,245	3,250	3,235	3,245	0	+0.00	1,700	6,612,368,896
[4491]	26/08/13	3,260	3,260	3,230	3,245	+10.0	+0.31	2,200	6,612,368,896
[4491]	26/08/12	3,250	3,260	3,210	3,235	0	+0.00	1,900	6,591,991,808
[4491]	26/08/10	3,200	3,240	3,195	3,235	+40.0	+1.25	2,500	6,591,991,808
[4491]	26/08/07	3,200	3,205	3,170	3,195	0	+0.00	2,900	6,510,483,456
[4491]	26/08/06	3,150	3,195	3,145	3,195	+50.0	+1.59	2,500	6,510,483,456
[4491]	26/08/05	3,155	3,160	3,145	3,145	-10.0	-0.32	1,800	6,408,598,016
[4491]	26/08/04	3,150	3,155	3,135	3,155	+5.0	+0.16	1,300	6,428,975,104
[4491]	26/08/03	3,135	3,150	3,135	3,150	0	+0.00	900	6,418,786,304
[4491]	26/07/31	3,140	3,155	3,140	3,150	-5.0	-0.16	2,300	6,418,786,304
[4491]	26/07/30	3,150	3,155	3,135	3,155	+5.0	+0.16	1,200	6,428,975,104
[4491]	26/07/29	3,140	3,150	3,140	3,150	+10.0	+0.32	1,100	6,418,786,304
[4491]	26/07/28	3,135	3,140	3,110	3,140	+5.0	+0.16	500	6,398,409,216
[4491]	26/07/27	3,090	3,140	3,090	3,135	+50.0	+1.62	1,200	6,388,220,928
[4491]	26/07/24	3,135	3,150	3,065	3,085	-50.0	-1.59	3,100	6,286,335,488
[4491]	26/07/23	3,160	3,160	3,135	3,135	-15.0	-0.48	800	6,388,220,928
[4491]	26/07/22	3,145	3,150	3,145	3,150	0	+0.00	700	6,418,786,304
[4491]	26/07/21	3,125	3,150	3,120	3,150	+35.0	+1.12	1,100	6,418,786,304
[4491]	26/07/17	3,120	3,125	3,100	3,115	-5	-0.16	1,500	-
[4491]	26/07/16	3,125	3,130	3,120	3,120	-5	-0.16	500	-
[4491]	26/07/15	3,115	3,125	3,115	3,125	0	0.00	500	-
[4491]	26/07/14	3,115	3,125	3,110	3,125	+10	+0.32	900	-
[4491]	26/07/13	3,140	3,150	3,115	3,115	-20	-0.64	1,600	-
[4491]	26/07/10	3,155	3,155	3,135	3,135	-20	-0.63	1,000	-
[4491]	26/07/09	3,160	3,160	3,130	3,155	-5	-0.16	900	-
[4491]	26/07/08	3,180	3,180	3,155	3,160	-5	-0.16	900	-
[4491]	26/07/07	3,180	3,180	3,140	3,165	-5	-0.16	1,500	-
[4491]	26/07/06	3,240	3,240	3,150	3,170	+80	+2.59	3,500	-
[4491]	26/07/03	3,080	3,090	3,080	3,090	+10	+0.32	2,300	-
[4491]	26/07/02	3,055	3,085	3,055	3,080	+25	+0.82	1,300	-
[4491]	26/07/01	3,090	3,090	3,055	3,055	-35	-1.13	1,200	-
[4491]	26/06/30	3,095	3,095	3,025	3,090	+95	+3.17	6,100	-
[4491]	26/06/29	2,996	2,996	2,980	2,995	+15	+0.50	2,400	-
[4491]	26/06/26	2,980	2,981	2,972	2,980	+4	+0.13	1,900	-
[4491]	26/06/25	2,952	2,976	2,952	2,976	+24	+0.81	700	-
[4491]	26/06/24	2,940	2,952	2,931	2,952	+7	+0.24	900	-
[4491]	26/06/23	2,945	2,945	2,945	2,945	0	0.00	400	-
[4491]	26/06/22	2,922	2,973	2,922	2,945	+33	+1.13	1,900	-
[4491]	26/06/19	2,919	2,920	2,895	2,912	-7	-0.24	1,300	-
[4491]	26/06/18	2,872	2,919	2,872	2,919	+49	+1.71	1,200	-
[4491]	26/06/17	2,954	2,968	2,823	2,870	-84	-2.84	13,500	-
[4491]	26/06/16	2,959	2,982	2,952	2,954	-32	-1.07	1,500	-
[4491]	26/06/15	2,970	2,990	2,960	2,986	+22	+0.74	1,800	-
[4491]	26/06/12	2,950	2,964	2,950	2,964	+10	+0.34	300	-
[4491]	26/06/11	2,952	2,954	2,928	2,954	+18	+0.61	800	-
[4491]	26/06/10	2,936	2,948	2,936	2,936	0	0.00	1,000	-
[4491]	26/06/09	2,953	2,954	2,936	2,936	-15	-0.51	700	-
[4491]	26/06/08	2,936	2,968	2,936	2,951	+2	+0.07	1,500	-
[4491]	26/06/05	2,940	2,949	2,928	2,949	+26	+0.89	500	-
[4491]	26/06/04	2,907	2,933	2,907	2,923	-18	-0.61	400	-
[4491]	26/06/03	2,940	2,950	2,931	2,941	+2	+0.07	1,400	-
[4491]	26/06/02	2,936	2,939	2,911	2,939	-1	-0.03	900	-
[4491]	26/06/01	2,934	2,942	2,925	2,940	+6	+0.20	1,800	-
[4491]	26/05/29	2,897	2,934	2,891	2,934	+29	+1.00	1,100	-
[4491]	26/05/28	2,865	2,905	2,865	2,905	+45	+1.57	1,400	-
[4491]	26/05/27	2,873	2,878	2,850	2,860	-13	-0.45	1,200	-
[4491]	26/05/26	2,852	2,880	2,852	2,873	+21	+0.74	1,500	-
[4491]	26/05/25	2,861	2,915	2,803	2,852	-44	-1.52	11,500	-
[4491]	26/05/22	2,897	2,932	2,896	2,896	0	+0.00	2,300	-
[4491]	26/05/21	2,887	2,940	2,885	2,896	+9.0	+0.31	2,700	-
[4491]	26/05/20	2,898	2,944	2,886	2,887	-27.0	-0.93	3,100	-
[4491]	26/05/19	2,945	2,945	2,914	2,914	-31.0	-1.05	1,500	-
[4491]	26/05/18	2,943	2,945	2,914	2,945	+47.0	+1.62	2,400	-
[4491]	26/05/15	2,979	2,979	2,898	2,898	-59.0	-2.00	4,200	-
[4491]	26/05/14	2,990	2,990	2,953	2,957	-10.0	-0.34	1,700	-
[4491]	26/05/13	2,978	2,983	2,967	2,967	-48.0	-1.59	1,800	-
[4491]	26/05/12	3,010	3,015	2,978	3,015	+10.0	+0.33	2,500	-
[4491]	26/05/11	3,005	3,015	2,973	3,005	+9.0	+0.30	3,800	-
[4491]	26/05/08	3,035	3,035	2,973	2,996	-39.0	-1.29	2,500	-
[4491]	26/05/07	3,045	3,090	3,035	3,035	0	+0.00	2,600	-
[4491]	26/05/01	3,040	3,055	3,015	3,035	+5.0	+0.17	2,900	-
[4491]	26/04/30	3,075	3,075	3,030	3,030	-45.0	-1.46	1,100	-
[4491]	26/04/28	3,025	3,075	3,000	3,075	+55.0	+1.82	2,200	-
[4491]	26/04/27	2,984	3,020	2,984	3,020	+36	+1.21	1,900	-
[4491]	26/04/24	2,973	2,999	2,972	2,984	-13	-0.43	800	-
[4491]	26/04/23	3,025	3,025	2,973	2,997	-38	-1.25	1,600	-
[4491]	26/04/22	3,000	3,035	2,977	3,035	+25	+0.83	1,200	-
[4491]	26/04/21	3,010	3,030	3,010	3,010	-5	-0.17	400	-
[4491]	26/04/20	3,015	3,040	3,005	3,015	-20	-0.66	1,400	-
[4491]	26/04/17	3,025	3,050	3,010	3,035	-15	-0.49	500	-
[4491]	26/04/16	3,050	3,055	3,045	3,050	+5	+0.16	1,100	-
[4491]	26/04/15	3,040	3,050	3,040	3,045	+25	+0.83	300	-
[4491]	26/04/14	3,025	3,025	3,000	3,020	+5	+0.17	1,200	-
[4491]	26/04/13	3,040	3,060	2,956	3,015	-20	-0.66	4,900	-
[4491]	26/04/10	3,055	3,075	3,035	3,035	+5	+0.17	1,400	-
[4491]	26/04/09	3,025	3,030	3,015	3,030	+15	+0.50	900	-
[4491]	26/04/08	2,999	3,020	2,993	3,015	+35	+1.17	1,100	-
[4491]	26/04/07	2,980	2,984	2,980	2,980	0	0.00	500	-
[4491]	26/04/06	2,938	2,980	2,938	2,980	+37	+1.26	1,000	-
[4491]	26/04/03	2,950	2,953	2,943	2,943	-7	-0.24	500	-
[4491]	26/04/02	2,965	3,020	2,950	2,950	-15	-0.51	2,500	-
[4491]	26/04/01	2,920	2,965	2,920	2,965	+59	+2.03	1,300	-
[4491]	26/03/31	2,918	2,930	2,906	2,906	-15	-0.51	1,400	-
[4491]	26/03/30	2,840	2,947	2,840	2,921	-79	-2.63	3,000	-
[4491]	26/03/27	3,020	3,030	3,000	3,000	-20	-0.66	1,000	-
[4491]	26/03/26	3,040	3,040	2,981	3,020	-5	-0.17	2,100	-
[4491]	26/03/25	2,951	3,050	2,951	3,025	+100	+3.42	3,200	-
[4491]	26/03/24	2,885	2,950	2,885	2,925	+65	+2.27	500	-
[4491]	26/03/23	2,933	2,983	2,840	2,860	-136	-4.54	4,200	-
[4491]	26/03/19	3,000	3,025	2,966	2,996	-9	-0.30	1,700	-
[4491]	26/03/18	2,975	3,045	2,975	3,005	+38	+1.28	4,000	-
[4491]	26/03/17	2,992	2,992	2,950	2,967	-11	-0.37	1,500	-
[4491]	26/03/16	2,974	2,995	2,940	2,978	+17	+0.57	2,900	-
[4491]	26/03/13	2,977	2,977	2,941	2,961	-27	-0.90	500	-
[4491]	26/03/12	2,974	2,988	2,969	2,988	+14	+0.47	500	-
[4491]	26/03/11	2,964	2,974	2,914	2,974	+19	+0.64	1,100	-
[4491]	26/03/10	2,945	2,955	2,909	2,955	+39	+1.34	1,200	-
[4491]	26/03/09	2,945	2,945	2,902	2,916	-69	-2.31	1,300	-
[4491]	26/03/06	2,968	2,987	2,940	2,985	-3	-0.10	1,200	-
[4491]	26/03/05	2,890	2,988	2,890	2,988	+148	+5.21	1,900	-
[4491]	26/03/04	2,906	2,906	2,785	2,840	-116	-3.92	4,900	-
[4491]	26/03/03	2,970	2,976	2,951	2,956	-14	-0.47	2,500	-
[4491]	26/03/02	2,951	2,971	2,935	2,970	-14	-0.47	3,600	-
[4491]	26/02/27	3,000	3,000	2,983	2,984	-4	-0.13	1,600	-
[4491]	26/02/26	2,995	3,005	2,987	2,988	+4	+0.13	2,200	-
[4491]	26/02/25	2,992	3,010	2,984	2,984	-10	-0.33	3,200	-
[4491]	26/02/24	3,000	3,020	2,992	2,994	-26	-0.86	4,200	-
[4491]	26/02/20	3,020	3,020	2,995	3,020	0	0.00	1,900	-
[4491]	26/02/19	3,010	3,025	3,010	3,020	+10	+0.33	800	-
[4491]	26/02/18	2,992	3,010	2,992	3,010	+5	+0.17	800	-
[4491]	26/02/17	2,993	3,005	2,991	3,005	-5	-0.17	900	-
[4491]	26/02/16	3,010	3,010	2,991	3,010	0	0.00	1,000	-
[4491]	26/02/13	2,999	3,020	2,995	3,010	0	0.00	1,200	-
[4491]	26/02/12	2,998	3,030	2,998	3,010	+12	+0.40	1,100	-
[4491]	26/02/10	3,010	3,010	2,994	2,998	-12	-0.40	1,500	-
[4491]	26/02/09	3,015	3,020	3,010	3,010	+5	+0.17	1,400	-
[4491]	26/02/06	3,050	3,050	3,000	3,005	-30	-0.99	1,700	-
[4491]	26/02/05	2,980	3,035	2,980	3,035	+25	+0.83	4,100	-
[4491]	26/02/04	2,997	3,015	2,991	3,010	+15	+0.50	2,600	-
[4491]	26/02/03	2,990	2,997	2,980	2,995	+20	+0.67	900	-
[4491]	26/02/02	2,998	3,000	2,971	2,975	+9	+0.30	900	-
[4491]	26/01/30	2,950	3,000	2,950	2,966	-13	-0.44	1,600	-
[4491]	26/01/29	2,979	2,980	2,975	2,979	-2	-0.07	1,200	-
[4491]	26/01/28	2,993	2,993	2,981	2,981	-12	-0.40	900	-
[4491]	26/01/27	2,999	3,000	2,993	2,993	-7	-0.23	800	-
[4491]	26/01/26	3,005	3,010	2,990	3,000	-5	-0.17	2,500	-
[4491]	26/01/23	2,996	3,020	2,996	3,005	-5	-0.17	800	-
[4491]	26/01/22	3,010	3,020	2,987	3,010	+20	+0.67	1,700	-
[4491]	26/01/21	3,015	3,015	2,975	2,990	-30	-0.99	2,300	-
[4491]	26/01/20	3,015	3,020	3,000	3,020	0	0.00	1,300	-
[4491]	26/01/19	3,020	3,025	3,000	3,020	0	0.00	1,500	-
[4491]	26/01/16	3,050	3,050	3,000	3,020	+10	+0.33	2,500	-
[4491]	26/01/15	2,980	3,010	2,951	3,010	+30	+1.01	6,300	-
[4491]	26/01/14	3,180	3,180	2,955	2,980	-155	-4.94	16,400	-
[4491]	26/01/13	3,285	3,305	2,950	3,135	-180	-5.43	26,000	-
[4491]	26/01/09	3,580	3,580	3,315	3,315	-535	-13.90	30,700	-
[4491]	26/01/08	3,280	3,850	3,000	3,850	+700	+22.22	136,000	-
[4491]	26/01/07	2,795	3,250	2,757	3,150	+355	+12.70	19,900	-
[4491]	26/01/06	2,710	2,900	2,701	2,795	+86	+3.17	11,300	-
[4491]	26/01/05	2,708	2,709	2,695	2,709	+5	+0.18	3,200	-
[4491]	25/12/30	2,695	2,704	2,693	2,704	-1	-0.04	2,300	-
[4491]	25/12/29	2,690	2,705	2,690	2,705	+33	+1.24	2,800	-
[4491]	25/12/26	2,682	2,685	2,670	2,672	-7	-0.26	1,500	-
[4491]	25/12/25	2,673	2,679	2,670	2,679	+6	+0.22	1,200	-
[4491]	25/12/24	2,677	2,685	2,670	2,673	-4	-0.15	1,700	-
[4491]	25/12/23	2,694	2,698	2,677	2,677	-8	-0.30	1,300	-
[4491]	25/12/22	2,672	2,695	2,668	2,685	+12	+0.45	2,400	-
[4491]	25/12/19	2,663	2,673	2,663	2,673	+12	+0.45	1,200	-
[4491]	25/12/18	2,669	2,669	2,661	2,661	-8	-0.30	1,000	-
[4491]	25/12/17	2,670	2,675	2,669	2,669	-1	-0.04	900	-
[4491]	25/12/16	2,680	2,680	2,670	2,670	-7	-0.26	900	-
[4491]	25/12/15	2,680	2,680	2,671	2,677	-3	-0.11	1,500	-
[4491]	25/12/12	2,685	2,685	2,680	2,680	-1	-0.04	800	-
[4491]	25/12/11	2,670	2,687	2,670	2,681	+5	+0.19	1,400	-
[4491]	25/12/10	2,678	2,688	2,675	2,676	-7	-0.26	900	-
[4491]	25/12/09	2,676	2,685	2,676	2,683	+8	+0.30	1,000	-
[4491]	25/12/08	2,679	2,683	2,672	2,675	-4	-0.15	2,800	-
[4491]	25/12/05	2,671	2,679	2,670	2,679	+7	+0.26	2,200	-
[4491]	25/12/04	2,683	2,686	2,671	2,672	-16	-0.60	1,500	-
[4491]	25/12/03	2,694	2,694	2,665	2,688	-6	-0.22	2,100	-
[4491]	25/12/02	2,682	2,694	2,681	2,694	-5	-0.19	900	-
[4491]	25/12/01	2,691	2,699	2,670	2,699	+9	+0.33	1,600	-
[4491]	25/11/28	2,670	2,696	2,670	2,690	-6	-0.22	2,600	-
[4491]	25/11/27	2,642	2,699	2,642	2,696	+56	+2.12	5,100	-
[4491]	25/11/26	2,624	2,666	2,624	2,640	+16	+0.61	3,300	-
[4491]	25/11/25	2,625	2,625	2,609	2,624	+19	+0.73	900	-
[4491]	25/11/21	2,601	2,615	2,601	2,605	+3	+0.12	1,100	-
[4491]	25/11/20	2,604	2,618	2,602	2,602	+1	+0.04	1,700	-
[4491]	25/11/19	2,620	2,620	2,601	2,601	-19	-0.73	1,900	-
[4491]	25/11/18	2,615	2,629	2,611	2,620	+5	+0.19	1,400	-
[4491]	25/11/17	2,619	2,638	2,615	2,615	-9	-0.34	2,100	-
[4491]	25/11/14	2,631	2,631	2,619	2,624	-7	-0.27	1,200	-
[4491]	25/11/13	2,628	2,638	2,621	2,631	-4	-0.15	1,700	-
[4491]	25/11/12	2,636	2,649	2,635	2,635	0	0.00	2,200	-
[4491]	25/11/11	2,664	2,664	2,635	2,635	-16	-0.60	1,200	-
[4491]	25/11/10	2,650	2,662	2,645	2,651	+9	+0.34	800	-
[4491]	25/11/07	2,641	2,664	2,641	2,642	-2	-0.08	1,600	-
[4491]	25/11/06	2,645	2,659	2,638	2,644	-6	-0.23	1,300	-
[4491]	25/11/05	2,663	2,663	2,626	2,650	+7	+0.26	1,700	-
[4491]	25/11/04	2,626	2,658	2,626	2,643	+17	+0.65	2,100	-
[4491]	25/10/31	2,638	2,648	2,626	2,626	-21	-0.79	2,100	-
[4491]	25/10/30	2,640	2,650	2,635	2,647	0	0.00	3,500	-
[4491]	25/10/29	2,633	2,647	2,631	2,647	+18	+0.68	1,500	-
[4491]	25/10/28	2,636	2,655	2,628	2,629	-20	-0.76	4,800	-
[4491]	25/10/27	2,665	2,665	2,627	2,649	+29	+1.11	3,300	-
[4491]	25/10/24	2,658	2,666	2,613	2,620	-37	-1.39	5,800	-
[4491]	25/10/23	2,656	2,657	2,630	2,657	+1	+0.04	2,600	-
[4491]	25/10/22	2,649	2,659	2,633	2,656	+21	+0.80	4,200	-
[4491]	25/10/21	2,594	2,635	2,584	2,635	+44	+1.70	3,400	-
[4491]	25/10/20	2,580	2,614	2,580	2,591	+37	+1.45	4,300	-
[4491]	25/10/17	2,567	2,575	2,520	2,554	-27	-1.05	3,700	-
[4491]	25/10/16	2,528	2,594	2,528	2,581	+63	+2.50	3,500	-
[4491]	25/10/15	2,529	2,529	2,500	2,518	+13	+0.52	5,300	-
[4491]	25/10/14	2,529	2,532	2,501	2,505	-24	-0.95	5,700	-
[4491]	25/10/10	2,530	2,536	2,517	2,529	+5	+0.20	6,500	-
[4491]	25/10/09	2,525	2,537	2,518	2,524	+6	+0.24	5,000	-
[4491]	25/10/08	2,500	2,528	2,498	2,518	+18	+0.72	5,100	-
[4491]	25/10/07	2,508	2,508	2,475	2,500	-14	-0.56	12,100	-
[4491]	25/10/06	2,542	2,542	2,501	2,514	-4	-0.16	10,300	-
[4491]	25/10/03	2,539	2,548	2,500	2,518	-33	-1.29	12,700	-
[4491]	25/10/02	2,588	2,615	2,530	2,551	-49	-1.88	9,800	-
[4491]	25/10/01	2,680	2,699	2,600	2,600	-92	-3.42	13,900	-
[4491]	25/09/30	2,761	2,761	2,687	2,692	-72	-2.60	15,300	-
[4491]	25/09/29	2,735	2,783	2,656	2,764	-381	-12.11	50,500	-
[4491]	25/09/26	3,125	3,155	3,100	3,145	+20	+0.64	19,800	-
[4491]	25/09/25	3,150	3,160	3,100	3,125	-20	-0.64	14,900	-
[4491]	25/09/24	3,090	3,150	3,080	3,145	+95	+3.11	15,000	-
[4491]	25/09/22	3,065	3,100	3,015	3,050	+35	+1.16	16,200	-
[4491]	25/09/19	3,000	3,050	2,995	3,015	+22	+0.74	10,300	-
[4491]	25/09/18	2,989	3,000	2,980	2,993	+12	+0.40	8,900	-
[4491]	25/09/17	2,988	2,988	2,965	2,981	+26	+0.88	7,900	-
[4491]	25/09/16	2,962	2,970	2,930	2,955	+21	+0.72	16,900	-
[4491]	25/09/12	2,977	2,978	2,932	2,934	-30	-1.01	8,300	-
[4491]	25/09/11	2,950	2,964	2,950	2,964	+15	+0.51	5,900	-
[4491]	25/09/10	2,950	2,967	2,935	2,949	+14	+0.48	4,000	-
[4491]	25/09/09	2,983	2,987	2,934	2,935	-16	-0.54	6,300	-
[4491]	25/09/08	2,903	2,998	2,903	2,951	+54	+1.86	10,900	-
[4491]	25/09/05	2,950	2,950	2,880	2,897	-53	-1.80	8,500	-