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
[4493]	26/10/29	3,155	3,200	2,986	3,100	-65.0	-2.05	1,086,100	31,162,398,720
[4493]	26/10/28	3,375	3,485	3,100	3,165	-385.0	-10.85	2,173,000	31,815,804,928
[4493]	26/10/27	3,490	3,730	3,310	3,550	+80.0	+2.31	4,454,000	35,685,974,016
[4493]	26/10/26	3,720	3,780	3,350	3,470	+20.0	+0.58	3,000,000	34,881,781,760
[4493]	26/10/23	3,585	3,690	3,330	3,450	-415.0	-10.74	4,171,400	34,680,733,696
[4493]	26/10/22	3,700	3,865	3,650	3,865	+700.0	+22.12	5,935,800	38,852,476,928
[4493]	26/10/21	3,300	3,445	3,130	3,165	+145.0	+4.80	4,836,900	31,815,804,928
[4493]	26/10/20	3,215	3,300	2,995	3,020	-320.0	-9.58	2,267,700	30,358,208,512
[4493]	26/10/19	3,670	3,865	3,315	3,340	-470.0	-12.34	4,751,200	33,574,973,440
[4493]	26/10/16	3,355	3,820	3,270	3,810	+665.0	+21.14	9,816,800	38,299,594,752
[4493]	26/10/15	3,385	3,555	3,090	3,145	-520.0	-14.19	3,996,000	31,614,756,864
[4493]	26/10/14	4,040	4,100	3,580	3,665	-515.0	-12.32	10,542,600	36,842,000,384
[4493]	26/10/13	4,180	4,400	3,955	4,180	+480.0	+12.97	12,024,000	42,018,975,744
[4493]	26/10/09	3,290	4,000	3,050	3,700	+340.0	+10.12	18,013,600	37,193,830,400
[4493]	26/10/08	3,360	3,360	3,360	3,360	+502.0	+17.56	407,200	33,776,019,456
[4493]	26/10/07	2,868	3,120	2,640	2,858	+240.0	+9.17	44,735,900	28,729,722,880
[4493]	26/10/06	2,468	2,618	2,285	2,618	+500.0	+23.61	15,404,200	26,317,148,160
[4493]	26/10/05	2,100	2,148	2,023	2,118	+145.0	+7.35	745,300	21,290,954,752
[4493]	26/10/02	2,024	2,047	1,957	1,973	-47.0	-2.33	242,200	19,833,360,384
[4493]	26/10/01	1,972	2,054	1,967	2,020	+53.0	+2.69	300,200	20,305,821,696
[4493]	26/09/30	1,965	1,977	1,904	1,967	+40.0	+2.08	149,000	19,773,044,736
[4493]	26/09/29	1,933	1,968	1,905	1,927	+27.0	+1.42	157,800	19,370,950,656
[4493]	26/09/28	1,946	1,992	1,898	1,900	-61.0	-3.11	186,800	19,099,535,360
[4493]	26/09/25	2,021	2,023	1,938	1,961	-73.0	-3.59	223,100	19,712,731,136
[4493]	26/09/24	1,998	2,070	1,990	2,034	+69.0	+3.51	372,300	20,446,556,160
[4493]	26/09/18	1,980	1,994	1,929	1,965	-15.0	-0.76	147,200	19,752,939,520
[4493]	26/09/17	1,894	2,008	1,889	1,980	+62.0	+3.23	312,000	19,903,725,568
[4493]	26/09/16	1,900	1,933	1,867	1,918	-6.0	-0.31	178,500	19,280,478,208
[4493]	26/09/15	2,009	2,019	1,872	1,924	+96.0	+5.25	614,200	19,340,791,808
[4493]	26/09/14	1,757	1,840	1,753	1,828	+104.0	+6.03	234,400	18,375,763,968
[4493]	26/09/11	1,750	1,750	1,713	1,724	-39.0	-2.21	95,200	17,330,315,264
[4493]	26/09/10	1,760	1,779	1,749	1,763	-7.0	-0.40	59,700	17,722,357,760
[4493]	26/09/09	1,787	1,788	1,761	1,770	-11.0	-0.62	60,800	17,792,724,992
[4493]	26/09/08	1,800	1,825	1,781	1,781	-26.0	-1.44	71,600	17,903,300,608
[4493]	26/09/07	1,792	1,829	1,779	1,807	-1.0	-0.06	81,900	18,164,664,320
[4493]	26/09/04	1,780	1,820	1,740	1,808	+48.0	+2.73	164,700	18,174,715,904
[4493]	26/09/03	1,796	1,804	1,760	1,760	-40.0	-2.22	229,500	17,692,200,960
[4493]	26/09/02	1,840	1,841	1,790	1,800	-56.0	-3.02	177,700	18,094,297,088
[4493]	26/09/01	1,951	1,968	1,848	1,856	-84.0	-4.33	239,000	18,657,230,848
[4493]	26/08/31	2,048	2,048	1,930	1,940	-87.0	-4.29	252,800	19,501,631,488
[4493]	26/08/28	1,930	2,038	1,921	2,027	+177.0	+9.57	632,300	20,376,188,928
[4493]	26/08/27	1,821	1,879	1,805	1,850	+29.0	+1.59	167,600	18,596,915,200
[4493]	26/08/26	1,910	1,911	1,820	1,821	-89.0	-4.66	175,400	18,305,396,736
[4493]	26/08/25	1,981	1,992	1,909	1,910	-42.0	-2.15	88,700	19,200,059,392
[4493]	26/08/24	1,905	1,971	1,904	1,952	+78.0	+4.16	114,700	19,622,258,688
[4493]	26/08/21	1,901	1,913	1,858	1,874	-43.0	-2.24	66,500	18,838,173,696
[4493]	26/08/20	1,908	1,923	1,868	1,917	+38.0	+2.02	72,000	19,270,426,624
[4493]	26/08/19	1,883	1,891	1,850	1,879	-42.0	-2.19	86,500	18,888,435,712
[4493]	26/08/18	1,881	1,958	1,875	1,921	+19.0	+1.00	129,800	19,310,635,008
[4493]	26/08/17	1,924	1,925	1,856	1,902	-79.0	-3.99	280,200	19,119,640,576
[4493]	26/08/14	1,933	2,013	1,933	1,981	+34.0	+1.75	221,400	19,913,779,200
[4493]	26/08/13	1,940	1,965	1,924	1,947	+7.0	+0.36	105,100	19,571,996,672
[4493]	26/08/12	1,910	1,949	1,906	1,940	+35.0	+1.84	73,700	19,593,392,128
[4493]	26/08/10	1,900	1,921	1,882	1,905	+34.0	+1.82	86,100	19,239,903,232
[4493]	26/08/07	1,883	1,891	1,849	1,871	-18.0	-0.95	66,600	18,896,515,072
[4493]	26/08/06	1,914	1,919	1,877	1,889	-33.0	-1.72	68,100	19,078,307,840
[4493]	26/08/05	1,830	1,949	1,830	1,922	+99.0	+5.43	171,100	19,411,599,360
[4493]	26/08/04	1,811	1,841	1,794	1,823	+12.0	+0.66	66,500	18,411,728,896
[4493]	26/08/03	1,823	1,823	1,769	1,811	-10.0	-0.55	63,500	18,290,532,352
[4493]	26/07/31	1,800	1,840	1,765	1,821	+36.0	+2.02	91,500	18,391,529,472
[4493]	26/07/30	1,778	1,800	1,757	1,785	+23.0	+1.31	60,300	18,027,941,888
[4493]	26/07/29	1,797	1,804	1,751	1,762	+1.0	+0.06	104,200	17,795,647,488
[4493]	26/07/28	1,810	1,815	1,758	1,761	-55.0	-3.03	78,100	17,785,548,800
[4493]	26/07/27	1,788	1,817	1,768	1,816	+57.0	+3.24	48,700	18,341,031,936
[4493]	26/07/24	1,800	1,800	1,754	1,759	-61.0	-3.35	94,400	17,765,349,376
[4493]	26/07/23	1,772	1,822	1,764	1,820	+23.0	+1.28	58,000	18,381,430,784
[4493]	26/07/22	1,841	1,862	1,793	1,797	-43.0	-2.34	129,300	18,149,138,432
[4493]	26/07/21	1,830	1,860	1,813	1,840	+36.0	+2.00	102,000	18,583,425,024
[4493]	26/07/17	1,842	1,842	1,770	1,804	-65	-3.48	143,400	-
[4493]	26/07/16	1,954	1,954	1,868	1,869	-45	-2.35	74,100	-
[4493]	26/07/15	1,900	1,914	1,846	1,914	+25	+1.32	71,600	-
[4493]	26/07/14	1,860	1,901	1,860	1,889	+14	+0.75	43,200	-
[4493]	26/07/13	1,945	1,945	1,870	1,875	-38	-1.99	72,800	-
[4493]	26/07/10	1,891	1,929	1,865	1,913	+32	+1.70	60,800	-
[4493]	26/07/09	1,878	1,898	1,842	1,881	-30	-1.57	73,200	-
[4493]	26/07/08	1,944	1,976	1,890	1,911	-38	-1.95	125,900	-
[4493]	26/07/07	1,957	1,993	1,931	1,949	-11	-0.56	214,100	-
[4493]	26/07/06	1,813	1,962	1,813	1,960	+157	+8.71	411,100	-
[4493]	26/07/03	1,840	1,840	1,801	1,803	-29	-1.58	108,800	-
[4493]	26/07/02	1,710	1,850	1,710	1,832	+126	+7.39	215,600	-
[4493]	26/07/01	1,757	1,759	1,703	1,706	-54	-3.07	74,900	-
[4493]	26/06/30	1,700	1,764	1,700	1,760	+65	+3.83	74,700	-
[4493]	26/06/29	1,705	1,729	1,682	1,695	+20	+1.19	61,500	-
[4493]	26/06/26	1,668	1,699	1,650	1,675	+14	+0.84	92,100	-
[4493]	26/06/25	1,666	1,677	1,610	1,661	0	0.00	97,700	-
[4493]	26/06/24	1,681	1,682	1,642	1,661	-24	-1.42	79,000	-
[4493]	26/06/23	1,710	1,710	1,677	1,685	-25	-1.46	65,700	-
[4493]	26/06/22	1,708	1,730	1,686	1,710	+2	+0.12	79,600	-
[4493]	26/06/19	1,724	1,729	1,667	1,708	0	0.00	173,900	-
[4493]	26/06/18	1,695	1,727	1,685	1,708	+18	+1.07	80,500	-
[4493]	26/06/17	1,714	1,726	1,666	1,690	-34	-1.97	134,400	-
[4493]	26/06/16	1,750	1,756	1,718	1,724	-26	-1.49	84,900	-
[4493]	26/06/15	1,746	1,769	1,731	1,750	0	0.00	96,600	-
[4493]	26/06/12	1,784	1,796	1,726	1,750	-19	-1.07	85,500	-
[4493]	26/06/11	1,750	1,770	1,715	1,769	+12	+0.68	90,100	-
[4493]	26/06/10	1,776	1,777	1,721	1,757	-6	-0.34	116,100	-
[4493]	26/06/09	1,748	1,766	1,724	1,763	+36	+2.08	87,100	-
[4493]	26/06/08	1,730	1,744	1,671	1,727	-44	-2.48	216,200	-
[4493]	26/06/05	1,750	1,812	1,750	1,771	+20	+1.14	88,000	-
[4493]	26/06/04	1,765	1,780	1,751	1,751	-27	-1.52	86,900	-
[4493]	26/06/03	1,821	1,821	1,760	1,778	-53	-2.89	148,000	-
[4493]	26/06/02	1,814	1,849	1,773	1,831	+18	+0.99	142,100	-
[4493]	26/06/01	1,844	1,866	1,794	1,813	-26	-1.41	163,400	-
[4493]	26/05/29	1,711	1,869	1,711	1,839	+130	+7.61	450,900	-
[4493]	26/05/28	1,720	1,720	1,671	1,709	-12	-0.70	130,600	-
[4493]	26/05/27	1,718	1,724	1,688	1,721	+2	+0.12	128,300	-
[4493]	26/05/26	1,695	1,741	1,667	1,719	+59	+3.55	222,400	-
[4493]	26/05/25	1,713	1,720	1,660	1,660	+38	+2.34	246,500	-
[4493]	26/05/22	1,584	1,633	1,565	1,622	+75.0	+4.85	160,400	-
[4493]	26/05/21	1,565	1,570	1,508	1,547	+2.0	+0.13	173,700	-
[4493]	26/05/20	1,620	1,620	1,522	1,545	-75.0	-4.63	208,300	-
[4493]	26/05/19	1,689	1,689	1,620	1,620	-60.0	-3.57	106,100	-
[4493]	26/05/18	1,682	1,698	1,614	1,680	+34.0	+2.07	180,200	-
[4493]	26/05/15	1,650	1,679	1,629	1,646	+21.0	+1.29	133,200	-
[4493]	26/05/14	1,712	1,719	1,611	1,625	-83.0	-4.86	112,900	-
[4493]	26/05/13	1,698	1,715	1,685	1,708	+25.0	+1.49	90,800	-
[4493]	26/05/12	1,713	1,727	1,666	1,683	-16.0	-0.94	113,100	-
[4493]	26/05/11	1,697	1,710	1,677	1,699	+19.0	+1.13	83,500	-
[4493]	26/05/08	1,631	1,683	1,614	1,680	+70.0	+4.35	167,300	-
[4493]	26/05/07	1,599	1,610	1,586	1,610	+35.0	+2.22	86,600	-
[4493]	26/05/01	1,562	1,580	1,562	1,575	+8.0	+0.51	45,900	-
[4493]	26/04/30	1,580	1,595	1,561	1,567	-38.0	-2.37	72,600	-
[4493]	26/04/28	1,580	1,605	1,570	1,605	+4.0	+0.25	68,600	-
[4493]	26/04/27	1,580	1,608	1,564	1,601	+52	+3.36	126,000	-
[4493]	26/04/24	1,563	1,589	1,538	1,549	-32	-2.02	220,300	-
[4493]	26/04/23	1,650	1,650	1,578	1,581	-72	-4.36	190,600	-
[4493]	26/04/22	1,680	1,694	1,651	1,653	-16	-0.96	61,100	-
[4493]	26/04/21	1,670	1,682	1,657	1,669	+14	+0.85	54,200	-
[4493]	26/04/20	1,670	1,678	1,648	1,655	-11	-0.66	56,000	-
[4493]	26/04/17	1,665	1,692	1,643	1,666	+3	+0.18	87,400	-
[4493]	26/04/16	1,669	1,704	1,660	1,663	-6	-0.36	94,200	-
[4493]	26/04/15	1,635	1,681	1,625	1,669	+34	+2.08	120,200	-
[4493]	26/04/14	1,648	1,655	1,621	1,635	+17	+1.05	123,000	-
[4493]	26/04/13	1,600	1,620	1,595	1,618	-22	-1.34	153,300	-
[4493]	26/04/10	1,680	1,682	1,636	1,640	-62	-3.64	148,300	-
[4493]	26/04/09	1,729	1,730	1,687	1,702	-47	-2.69	159,500	-
[4493]	26/04/08	1,720	1,758	1,713	1,749	+57	+3.37	171,300	-
[4493]	26/04/07	1,689	1,725	1,674	1,692	-5	-0.29	90,700	-
[4493]	26/04/06	1,690	1,703	1,674	1,697	-6	-0.35	95,700	-
[4493]	26/04/03	1,695	1,729	1,693	1,703	+13	+0.77	135,800	-
[4493]	26/04/02	1,712	1,743	1,679	1,690	-62	-3.54	221,000	-
[4493]	26/04/01	1,701	1,757	1,693	1,752	+102	+6.18	203,600	-
[4493]	26/03/31	1,641	1,694	1,601	1,650	-9	-0.54	183,700	-
[4493]	26/03/30	1,667	1,702	1,645	1,659	-88	-5.04	256,900	-
[4493]	26/03/27	1,719	1,755	1,714	1,747	+28	+1.63	131,700	-
[4493]	26/03/26	1,700	1,736	1,685	1,719	-5	-0.29	193,100	-
[4493]	26/03/25	1,705	1,737	1,684	1,724	+22	+1.29	188,200	-
[4493]	26/03/24	1,654	1,722	1,650	1,702	+87	+5.39	319,000	-
[4493]	26/03/23	1,652	1,664	1,605	1,615	-101	-5.89	218,500	-
[4493]	26/03/19	1,727	1,767	1,716	1,716	-49	-2.78	172,800	-
[4493]	26/03/18	1,760	1,770	1,747	1,765	+20	+1.15	106,000	-
[4493]	26/03/17	1,768	1,770	1,739	1,745	-23	-1.30	154,600	-
[4493]	26/03/16	1,780	1,788	1,746	1,768	-23	-1.28	209,500	-
[4493]	26/03/13	1,680	1,791	1,678	1,791	+92	+5.41	293,300	-
[4493]	26/03/12	1,705	1,723	1,682	1,699	-32	-1.85	205,400	-
[4493]	26/03/11	1,750	1,778	1,727	1,731	+29	+1.70	318,600	-
[4493]	26/03/10	1,641	1,708	1,628	1,702	+84	+5.19	289,800	-
[4493]	26/03/09	1,588	1,628	1,563	1,618	-37	-2.24	334,900	-
[4493]	26/03/06	1,566	1,655	1,560	1,655	+75	+4.75	280,600	-
[4493]	26/03/05	1,534	1,598	1,523	1,580	+109	+7.41	339,700	-
[4493]	26/03/04	1,500	1,525	1,448	1,471	-65	-4.23	332,600	-
[4493]	26/03/03	1,592	1,597	1,533	1,536	-68	-4.24	259,700	-
[4493]	26/03/02	1,615	1,636	1,592	1,604	-51	-3.08	208,300	-
[4493]	26/02/27	1,625	1,660	1,617	1,655	+55	+3.44	203,700	-
[4493]	26/02/26	1,567	1,619	1,559	1,600	+36	+2.30	229,000	-
[4493]	26/02/25	1,536	1,578	1,529	1,564	+41	+2.69	241,500	-
[4493]	26/02/24	1,588	1,600	1,505	1,523	-151	-9.02	727,400	-
[4493]	26/02/20	1,695	1,700	1,661	1,674	-36	-2.11	238,300	-
[4493]	26/02/19	1,760	1,760	1,693	1,710	-35	-2.01	264,100	-
[4493]	26/02/18	1,725	1,769	1,713	1,745	+40	+2.35	240,100	-
[4493]	26/02/17	1,714	1,715	1,666	1,705	+7	+0.41	220,500	-
[4493]	26/02/16	1,702	1,705	1,615	1,698	-9	-0.53	670,700	-
[4493]	26/02/13	1,795	1,801	1,705	1,707	-89	-4.96	425,400	-
[4493]	26/02/12	1,850	1,860	1,786	1,796	-52	-2.81	343,500	-
[4493]	26/02/10	1,773	1,848	1,770	1,848	+75	+4.23	234,800	-
[4493]	26/02/09	1,813	1,814	1,758	1,773	+37	+2.13	269,000	-
[4493]	26/02/06	1,777	1,777	1,718	1,736	-41	-2.31	195,900	-
[4493]	26/02/05	1,735	1,807	1,723	1,777	+40	+2.30	194,600	-
[4493]	26/02/04	1,760	1,761	1,712	1,737	-38	-2.14	246,500	-
[4493]	26/02/03	1,770	1,783	1,759	1,775	+25	+1.43	156,900	-
[4493]	26/02/02	1,789	1,816	1,750	1,750	-34	-1.91	142,200	-
[4493]	26/01/30	1,775	1,794	1,753	1,784	0	0.00	130,600	-
[4493]	26/01/29	1,800	1,802	1,756	1,784	-14	-0.78	167,200	-
[4493]	26/01/28	1,825	1,825	1,786	1,798	-37	-2.02	183,800	-
[4493]	26/01/27	1,850	1,850	1,822	1,835	-26	-1.40	117,200	-
[4493]	26/01/26	1,871	1,882	1,846	1,861	-32	-1.69	139,700	-
[4493]	26/01/23	1,853	1,905	1,843	1,893	+43	+2.32	94,500	-
[4493]	26/01/22	1,877	1,882	1,841	1,850	-26	-1.39	198,700	-
[4493]	26/01/21	1,885	1,897	1,850	1,876	-39	-2.04	171,300	-
[4493]	26/01/20	1,991	1,992	1,910	1,915	-76	-3.82	144,700	-
[4493]	26/01/19	1,981	1,991	1,930	1,991	-2	-0.10	163,000	-
[4493]	26/01/16	1,977	2,046	1,965	1,993	+17	+0.86	380,800	-
[4493]	26/01/15	1,870	1,984	1,870	1,976	+96	+5.11	416,700	-
[4493]	26/01/14	1,890	1,916	1,875	1,880	-20	-1.05	193,400	-
[4493]	26/01/13	1,930	1,930	1,887	1,900	+10	+0.53	277,100	-
[4493]	26/01/09	1,900	1,918	1,870	1,890	-20	-1.05	184,000	-
[4493]	26/01/08	1,860	1,930	1,858	1,910	+73	+3.97	451,100	-
[4493]	26/01/07	1,818	1,858	1,801	1,837	+11	+0.60	203,200	-
[4493]	26/01/06	1,810	1,847	1,810	1,826	+24	+1.33	102,500	-
[4493]	26/01/05	1,823	1,830	1,795	1,802	+9	+0.50	164,900	-
[4493]	25/12/30	1,827	1,827	1,783	1,793	-34	-1.86	223,400	-
[4493]	25/12/29	1,838	1,856	1,815	1,827	+14	+0.77	187,100	-
[4493]	25/12/26	1,800	1,825	1,800	1,813	+18	+1.00	179,500	-
[4493]	25/12/25	1,750	1,800	1,746	1,795	+49	+2.81	230,700	-
[4493]	25/12/24	1,750	1,780	1,745	1,746	-5	-0.29	159,800	-
[4493]	25/12/23	1,740	1,760	1,739	1,751	+4	+0.23	92,600	-
[4493]	25/12/22	1,746	1,762	1,718	1,747	+8	+0.46	151,600	-
[4493]	25/12/19	1,700	1,743	1,700	1,739	+36	+2.11	169,900	-
[4493]	25/12/18	1,675	1,706	1,670	1,703	-7	-0.41	137,800	-
[4493]	25/12/17	1,700	1,715	1,668	1,710	-1	-0.06	250,000	-
[4493]	25/12/16	1,717	1,723	1,697	1,711	-34	-1.95	230,100	-
[4493]	25/12/15	1,721	1,760	1,709	1,745	+6	+0.35	170,600	-
[4493]	25/12/12	1,730	1,743	1,720	1,739	+19	+1.10	147,400	-
[4493]	25/12/11	1,767	1,774	1,708	1,720	-70	-3.91	251,500	-
[4493]	25/12/10	1,779	1,801	1,777	1,790	+15	+0.85	67,000	-
[4493]	25/12/09	1,800	1,810	1,768	1,775	-25	-1.39	115,100	-
[4493]	25/12/08	1,760	1,801	1,757	1,800	+30	+1.69	100,400	-
[4493]	25/12/05	1,766	1,788	1,746	1,770	-8	-0.45	162,600	-
[4493]	25/12/04	1,768	1,792	1,757	1,778	+18	+1.02	108,400	-
[4493]	25/12/03	1,754	1,775	1,743	1,760	+7	+0.40	140,000	-
[4493]	25/12/02	1,787	1,802	1,753	1,753	-51	-2.83	222,100	-
[4493]	25/12/01	1,855	1,855	1,785	1,804	-49	-2.64	252,700	-
[4493]	25/11/28	1,890	1,900	1,840	1,853	-42	-2.22	194,000	-
[4493]	25/11/27	1,868	1,899	1,850	1,895	+53	+2.88	179,500	-
[4493]	25/11/26	1,838	1,878	1,831	1,842	+2	+0.11	191,800	-
[4493]	25/11/25	1,899	1,920	1,820	1,840	-58	-3.06	218,900	-
[4493]	25/11/21	1,828	1,935	1,824	1,898	+25	+1.33	224,000	-
[4493]	25/11/20	1,948	1,981	1,868	1,873	-7	-0.37	156,000	-
[4493]	25/11/19	1,920	1,933	1,844	1,880	-60	-3.09	201,800	-
[4493]	25/11/18	1,953	2,008	1,907	1,940	-53	-2.66	284,100	-
[4493]	25/11/17	2,020	2,081	1,964	1,993	+173	+9.51	842,100	-
[4493]	25/11/14	1,815	1,842	1,804	1,820	-35	-1.89	266,900	-
[4493]	25/11/13	1,891	1,891	1,843	1,855	-42	-2.21	201,100	-
[4493]	25/11/12	1,883	1,914	1,871	1,897	+2	+0.11	112,700	-
[4493]	25/11/11	1,927	1,928	1,879	1,895	-6	-0.32	91,200	-
[4493]	25/11/10	1,881	1,919	1,870	1,901	+31	+1.66	117,100	-
[4493]	25/11/07	1,852	1,879	1,841	1,870	0	0.00	92,900	-
[4493]	25/11/06	1,860	1,891	1,841	1,870	+20	+1.08	133,400	-
[4493]	25/11/05	1,865	1,865	1,784	1,850	-50	-2.63	326,300	-
[4493]	25/11/04	1,960	1,961	1,894	1,900	-29	-1.50	217,500	-
[4493]	25/10/31	1,904	1,978	1,897	1,929	+31	+1.63	206,700	-
[4493]	25/10/30	1,871	1,898	1,851	1,898	-5	-0.26	236,700	-
[4493]	25/10/29	1,998	2,011	1,893	1,903	-91	-4.56	313,300	-
[4493]	25/10/28	2,074	2,075	1,991	1,994	-80	-3.86	206,000	-
[4493]	25/10/27	2,131	2,143	2,057	2,074	-16	-0.77	372,100	-
[4493]	25/10/24	1,998	2,099	1,971	2,090	+119	+6.04	542,800	-
[4493]	25/10/23	1,990	2,024	1,962	1,971	-53	-2.62	212,900	-
[4493]	25/10/22	2,010	2,025	1,973	2,024	+26	+1.30	271,700	-
[4493]	25/10/21	2,081	2,088	1,980	1,998	-33	-1.62	703,300	-
[4493]	25/10/20	1,951	2,060	1,942	2,031	+151	+8.03	763,300	-
[4493]	25/10/17	1,905	1,914	1,859	1,880	-65	-3.34	204,500	-
[4493]	25/10/16	1,919	1,950	1,886	1,945	+53	+2.80	266,300	-
[4493]	25/10/15	1,757	1,985	1,750	1,892	+135	+7.68	592,500	-
[4493]	25/10/14	1,793	1,823	1,731	1,757	-69	-3.78	385,400	-
[4493]	25/10/10	1,878	1,878	1,808	1,826	-65	-3.44	213,300	-
[4493]	25/10/09	1,921	1,926	1,870	1,891	-21	-1.10	253,000	-
[4493]	25/10/08	1,932	1,950	1,880	1,912	-39	-2.00	289,000	-
[4493]	25/10/07	2,005	2,072	1,930	1,951	-49	-2.45	575,000	-
[4493]	25/10/06	1,937	2,096	1,910	2,000	+263	+15.14	1,764,000	-
[4493]	25/10/03	1,714	1,767	1,711	1,737	+28	+1.64	145,100	-
[4493]	25/10/02	1,765	1,782	1,700	1,709	-88	-4.90	192,200	-
[4493]	25/10/01	1,765	1,837	1,750	1,797	+41	+2.33	316,300	-
[4493]	25/09/30	1,740	1,780	1,731	1,756	+18	+1.04	110,400	-
[4493]	25/09/29	1,757	1,761	1,738	1,738	-8	-0.46	77,300	-
[4493]	25/09/26	1,742	1,767	1,740	1,746	+5	+0.29	104,100	-
[4493]	25/09/25	1,787	1,789	1,741	1,741	-53	-2.95	164,300	-
[4493]	25/09/24	1,840	1,840	1,782	1,794	-59	-3.18	137,700	-
[4493]	25/09/22	1,860	1,890	1,853	1,853	+12	+0.65	104,400	-
[4493]	25/09/19	1,807	1,858	1,782	1,841	+37	+2.05	191,600	-
[4493]	25/09/18	1,778	1,816	1,778	1,804	+31	+1.75	94,400	-
[4493]	25/09/17	1,800	1,800	1,770	1,773	-42	-2.31	98,000	-
[4493]	25/09/16	1,785	1,815	1,767	1,815	+39	+2.20	110,700	-
[4493]	25/09/12	1,805	1,807	1,774	1,776	-16	-0.89	140,600	-
[4493]	25/09/11	1,839	1,848	1,788	1,792	-48	-2.61	186,500	-
[4493]	25/09/10	1,876	1,878	1,809	1,840	-50	-2.65	221,500	-
[4493]	25/09/09	1,880	1,940	1,866	1,890	+37	+2.00	401,800	-
[4493]	25/09/08	1,825	1,921	1,825	1,853	+108	+6.19	366,800	-
[4493]	25/09/05	1,763	1,770	1,740	1,745	-12	-0.68	65,100	-