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
[4495]	26/10/30	1,955	2,004	1,940	1,947	-48.0	-2.41	7,100	9,494,899,712
[4495]	26/10/29	2,022	2,023	1,915	1,995	-27.0	-1.34	27,000	9,728,980,992
[4495]	26/10/28	2,069	2,099	2,009	2,022	-47.0	-2.27	9,900	9,860,651,008
[4495]	26/10/27	2,112	2,112	2,045	2,069	-44.0	-2.08	5,800	10,089,854,976
[4495]	26/10/26	2,108	2,116	2,057	2,113	+5.0	+0.24	11,000	10,304,429,056
[4495]	26/10/23	2,146	2,146	2,021	2,108	-41.0	-1.91	19,400	10,280,045,568
[4495]	26/10/22	2,065	2,168	2,064	2,149	+82.0	+3.97	14,900	10,479,989,760
[4495]	26/10/21	2,030	2,067	2,029	2,067	+36.0	+1.77	8,100	10,080,101,376
[4495]	26/10/20	2,083	2,087	2,030	2,031	-69.0	-3.29	13,900	9,904,540,672
[4495]	26/10/19	2,136	2,166	2,088	2,100	-36.0	-1.69	16,400	10,241,032,192
[4495]	26/10/16	2,103	2,169	2,103	2,136	+33.0	+1.57	10,700	10,416,592,896
[4495]	26/10/15	2,170	2,170	2,103	2,103	-67.0	-3.09	6,000	10,255,662,080
[4495]	26/10/14	2,186	2,203	2,147	2,170	-20.0	-0.91	19,000	10,582,400,000
[4495]	26/10/13	2,199	2,250	2,163	2,190	+44.0	+2.05	26,500	10,679,933,952
[4495]	26/10/09	2,030	2,150	2,030	2,146	+84.0	+4.07	17,000	10,465,359,872
[4495]	26/10/08	2,064	2,085	2,050	2,062	-2.0	-0.10	9,200	10,055,717,888
[4495]	26/10/07	2,042	2,068	2,041	2,064	+22.0	+1.08	7,600	10,065,471,488
[4495]	26/10/06	2,025	2,042	2,020	2,042	+5.0	+0.25	5,700	9,958,184,960
[4495]	26/10/05	2,054	2,054	2,028	2,037	-17.0	-0.83	10,000	9,933,801,472
[4495]	26/10/02	2,047	2,054	2,031	2,054	-4.0	-0.19	2,300	10,016,704,512
[4495]	26/10/01	2,055	2,058	2,035	2,058	+3.0	+0.15	3,700	10,036,211,712
[4495]	26/09/30	2,047	2,067	2,029	2,055	+5.0	+0.24	9,700	10,021,581,824
[4495]	26/09/29	2,076	2,076	2,050	2,050	-29.0	-1.39	6,800	9,997,198,336
[4495]	26/09/28	2,088	2,097	2,068	2,079	-8.0	-0.38	10,700	10,138,621,952
[4495]	26/09/25	2,110	2,124	2,079	2,087	-20.0	-0.95	9,900	10,206,644,224
[4495]	26/09/24	2,061	2,109	2,050	2,107	+46.0	+2.23	17,900	10,304,456,704
[4495]	26/09/18	2,060	2,063	2,044	2,061	+1.0	+0.05	4,000	10,079,489,024
[4495]	26/09/17	2,042	2,082	2,023	2,060	0	+0.00	4,800	10,074,599,424
[4495]	26/09/16	2,041	2,060	2,026	2,060	-1.0	-0.05	3,300	10,074,599,424
[4495]	26/09/15	2,042	2,061	2,023	2,061	+13.0	+0.63	5,000	10,079,489,024
[4495]	26/09/14	1,990	2,048	1,990	2,048	+48.0	+2.40	9,700	10,015,911,936
[4495]	26/09/11	1,966	2,020	1,962	2,000	+29.0	+1.47	19,700	9,781,164,032
[4495]	26/09/10	1,975	2,000	1,967	1,971	-9.0	-0.45	9,300	9,639,336,960
[4495]	26/09/09	2,004	2,005	1,980	1,980	-32.0	-1.59	6,200	9,683,352,576
[4495]	26/09/08	2,029	2,037	1,995	2,012	-26.0	-1.28	4,200	9,839,850,496
[4495]	26/09/07	2,038	2,053	2,023	2,038	+2.0	+0.10	4,200	9,967,005,696
[4495]	26/09/04	2,001	2,062	1,997	2,036	+33.0	+1.65	5,900	9,957,224,448
[4495]	26/09/03	2,056	2,090	2,003	2,003	-3.0	-0.15	10,800	9,795,835,904
[4495]	26/09/02	2,054	2,087	1,950	2,006	-98.0	-4.66	8,900	9,810,507,776
[4495]	26/09/01	2,114	2,196	2,080	2,104	-11.0	-0.52	8,700	10,289,784,832
[4495]	26/08/31	2,100	2,134	2,079	2,115	+36.0	+1.73	11,100	10,343,580,672
[4495]	26/08/28	2,060	2,115	2,060	2,079	+22.0	+1.07	7,700	10,167,520,256
[4495]	26/08/27	2,055	2,075	2,032	2,057	+33.0	+1.63	9,400	10,059,927,552
[4495]	26/08/26	2,010	2,032	1,999	2,024	+38.0	+1.91	6,300	9,898,537,984
[4495]	26/08/25	1,990	1,990	1,951	1,986	+16.0	+0.81	5,500	9,712,696,320
[4495]	26/08/24	1,929	2,000	1,929	1,970	+52.0	+2.71	7,600	9,634,446,336
[4495]	26/08/21	1,913	1,925	1,908	1,918	+7.0	+0.37	3,300	9,380,135,936
[4495]	26/08/20	1,878	1,911	1,851	1,911	+59.0	+3.19	9,100	9,345,902,592
[4495]	26/08/19	1,866	1,899	1,840	1,852	-45.0	-2.37	6,600	9,057,357,824
[4495]	26/08/18	1,900	1,914	1,887	1,897	-1.0	-0.05	5,500	9,277,433,856
[4495]	26/08/17	1,905	1,905	1,888	1,898	-4.0	-0.21	6,600	9,282,324,480
[4495]	26/08/14	1,871	1,909	1,850	1,902	+21.0	+1.12	16,500	9,301,886,976
[4495]	26/08/13	1,971	1,971	1,877	1,881	-140.0	-6.93	35,000	9,199,184,896
[4495]	26/08/12	2,001	2,039	1,980	2,021	+20.0	+1.00	10,100	9,883,866,112
[4495]	26/08/10	1,996	2,010	1,952	2,001	+1.0	+0.05	7,800	9,786,054,656
[4495]	26/08/07	1,927	2,000	1,925	2,000	+73.0	+3.79	4,700	9,781,164,032
[4495]	26/08/06	1,949	1,949	1,904	1,927	-22.0	-1.13	5,200	9,424,151,552
[4495]	26/08/05	1,914	1,960	1,911	1,949	+59.0	+3.12	3,500	9,531,744,256
[4495]	26/08/04	1,973	1,973	1,890	1,890	-53.0	-2.73	4,600	9,243,199,488
[4495]	26/08/03	1,987	1,987	1,943	1,943	-23.0	-1.17	1,900	9,502,400,512
[4495]	26/07/31	1,988	1,988	1,933	1,966	+4.0	+0.20	2,400	9,614,883,840
[4495]	26/07/30	1,950	1,989	1,935	1,962	+22.0	+1.13	5,000	9,595,322,368
[4495]	26/07/29	1,940	1,940	1,918	1,940	+14.0	+0.73	2,100	9,487,728,640
[4495]	26/07/28	1,930	1,942	1,883	1,926	-19.0	-0.98	4,100	9,419,260,928
[4495]	26/07/27	1,904	1,951	1,904	1,945	+54.0	+2.86	4,100	9,512,181,760
[4495]	26/07/24	1,882	1,903	1,882	1,891	+9.0	+0.48	2,500	9,248,090,112
[4495]	26/07/23	1,896	1,896	1,881	1,882	-3.0	-0.16	600	9,204,075,520
[4495]	26/07/22	1,917	1,918	1,885	1,885	-25.0	-1.31	2,600	9,218,747,392
[4495]	26/07/21	1,857	1,910	1,857	1,910	+90.0	+4.95	8,500	9,341,011,968
[4495]	26/07/17	1,853	1,867	1,807	1,820	-52	-2.78	8,200	-
[4495]	26/07/16	1,869	1,872	1,850	1,872	+13	+0.70	3,100	-
[4495]	26/07/15	1,885	1,885	1,845	1,859	-12	-0.64	2,500	-
[4495]	26/07/14	1,840	1,887	1,840	1,871	+15	+0.81	7,300	-
[4495]	26/07/13	1,856	1,887	1,840	1,856	0	0.00	6,800	-
[4495]	26/07/10	1,855	1,888	1,853	1,856	-4	-0.22	3,700	-
[4495]	26/07/09	1,870	1,870	1,860	1,860	-9	-0.48	1,300	-
[4495]	26/07/08	1,895	1,895	1,841	1,869	+4	+0.21	10,100	-
[4495]	26/07/07	1,867	1,920	1,852	1,865	0	0.00	11,400	-
[4495]	26/07/06	1,795	1,874	1,788	1,865	+76	+4.25	14,500	-
[4495]	26/07/03	1,761	1,797	1,761	1,789	+9	+0.51	4,900	-
[4495]	26/07/02	1,735	1,780	1,732	1,780	+60	+3.49	8,900	-
[4495]	26/07/01	1,738	1,751	1,713	1,720	+3	+0.17	14,300	-
[4495]	26/06/30	1,743	1,743	1,709	1,717	-26	-1.49	12,400	-
[4495]	26/06/29	1,786	1,789	1,722	1,743	-103	-5.58	36,500	-
[4495]	26/06/26	1,836	1,868	1,817	1,846	-12	-0.65	12,500	-
[4495]	26/06/25	1,830	1,858	1,818	1,858	+41	+2.26	7,000	-
[4495]	26/06/24	1,832	1,837	1,815	1,817	+18	+1.00	4,200	-
[4495]	26/06/23	1,859	1,859	1,780	1,799	-46	-2.49	21,100	-
[4495]	26/06/22	1,815	1,848	1,815	1,845	+30	+1.65	13,700	-
[4495]	26/06/19	1,846	1,850	1,805	1,815	-31	-1.68	12,900	-
[4495]	26/06/18	1,890	1,890	1,843	1,846	-24	-1.28	16,600	-
[4495]	26/06/17	1,829	1,885	1,812	1,870	+41	+2.24	18,400	-
[4495]	26/06/16	1,855	1,855	1,818	1,829	-10	-0.54	5,900	-
[4495]	26/06/15	1,798	1,840	1,798	1,839	+63	+3.55	9,100	-
[4495]	26/06/12	1,845	1,845	1,756	1,776	-52	-2.84	14,400	-
[4495]	26/06/11	1,842	1,842	1,806	1,828	-31	-1.67	16,600	-
[4495]	26/06/10	1,880	1,890	1,858	1,859	-21	-1.12	8,200	-
[4495]	26/06/09	1,906	1,906	1,880	1,880	+14	+0.75	4,600	-
[4495]	26/06/08	1,885	1,908	1,865	1,866	-59	-3.06	15,700	-
[4495]	26/06/05	1,908	1,970	1,908	1,925	+20	+1.05	6,300	-
[4495]	26/06/04	1,954	1,954	1,889	1,905	-69	-3.50	11,600	-
[4495]	26/06/03	2,071	2,071	1,950	1,974	-90	-4.36	21,500	-
[4495]	26/06/02	2,067	2,088	2,040	2,064	-17	-0.82	9,000	-
[4495]	26/06/01	2,011	2,123	2,010	2,081	+76	+3.79	24,700	-
[4495]	26/05/29	1,972	2,054	1,972	2,005	-2	-0.10	13,600	-
[4495]	26/05/28	1,890	2,030	1,890	2,007	+94	+4.91	24,200	-
[4495]	26/05/27	1,895	1,914	1,879	1,913	+16	+0.84	8,100	-
[4495]	26/05/26	1,907	1,919	1,890	1,897	+2	+0.11	7,300	-
[4495]	26/05/25	1,955	1,955	1,886	1,895	-20	-1.04	18,700	-
[4495]	26/05/22	1,910	1,927	1,890	1,915	+20.0	+1.06	9,100	-
[4495]	26/05/21	1,900	1,913	1,873	1,895	+13.0	+0.69	3,400	-
[4495]	26/05/20	1,903	1,904	1,870	1,882	-41.0	-2.13	20,600	-
[4495]	26/05/19	1,950	1,955	1,893	1,923	-15.0	-0.77	16,500	-
[4495]	26/05/18	1,892	1,972	1,885	1,938	+86.0	+4.64	29,800	-
[4495]	26/05/15	1,924	1,924	1,830	1,852	-68.0	-3.54	27,300	-
[4495]	26/05/14	2,148	2,169	1,916	1,920	-278.0	-12.65	66,300	-
[4495]	26/05/13	2,143	2,216	2,120	2,198	+55.0	+2.57	23,200	-
[4495]	26/05/12	2,143	2,143	2,085	2,143	+27.0	+1.28	5,900	-
[4495]	26/05/11	2,120	2,158	2,076	2,116	+1.0	+0.05	31,400	-
[4495]	26/05/08	2,007	2,138	2,007	2,115	+109.0	+5.43	40,400	-
[4495]	26/05/07	2,030	2,050	2,006	2,006	+4.0	+0.20	9,600	-
[4495]	26/05/01	1,986	2,002	1,960	2,002	+51.0	+2.61	3,600	-
[4495]	26/04/30	2,006	2,006	1,938	1,951	-62.0	-3.08	22,000	-
[4495]	26/04/28	2,040	2,061	2,008	2,013	-27.0	-1.32	12,600	-
[4495]	26/04/27	2,191	2,191	2,040	2,040	-51	-2.44	26,900	-
[4495]	26/04/24	2,154	2,154	2,090	2,091	-63	-2.92	10,400	-
[4495]	26/04/23	2,231	2,235	2,154	2,154	-76	-3.41	12,500	-
[4495]	26/04/22	2,247	2,248	2,200	2,230	+32	+1.46	6,900	-
[4495]	26/04/21	2,216	2,220	2,180	2,198	-3	-0.14	6,700	-
[4495]	26/04/20	2,225	2,249	2,166	2,201	-21	-0.95	13,900	-
[4495]	26/04/17	2,230	2,231	2,185	2,222	+42	+1.93	4,600	-
[4495]	26/04/16	2,160	2,232	2,160	2,180	+39	+1.82	6,900	-
[4495]	26/04/15	2,143	2,169	2,141	2,141	+36	+1.71	7,400	-
[4495]	26/04/14	2,121	2,160	2,105	2,105	0	0.00	10,800	-
[4495]	26/04/13	2,102	2,180	2,093	2,105	-17	-0.80	11,400	-
[4495]	26/04/10	2,173	2,173	2,103	2,122	-28	-1.30	8,300	-
[4495]	26/04/09	2,214	2,214	2,150	2,150	-64	-2.89	7,000	-
[4495]	26/04/08	2,191	2,217	2,174	2,214	+73	+3.41	6,900	-
[4495]	26/04/07	2,129	2,176	2,120	2,141	+8	+0.38	5,200	-
[4495]	26/04/06	2,181	2,181	2,131	2,133	+2	+0.09	5,500	-
[4495]	26/04/03	2,120	2,168	2,120	2,131	+15	+0.71	11,900	-
[4495]	26/04/02	2,129	2,156	2,115	2,116	+1	+0.05	12,100	-
[4495]	26/04/01	2,096	2,138	2,096	2,115	+44	+2.12	9,300	-
[4495]	26/03/31	2,072	2,127	2,070	2,071	-14	-0.67	20,900	-
[4495]	26/03/30	2,140	2,140	2,057	2,085	-90	-4.14	19,000	-
[4495]	26/03/27	2,135	2,187	2,135	2,175	+21	+0.97	5,800	-
[4495]	26/03/26	2,197	2,197	2,134	2,154	-39	-1.78	11,500	-
[4495]	26/03/25	2,220	2,226	2,193	2,193	-26	-1.17	7,800	-
[4495]	26/03/24	2,200	2,220	2,177	2,219	+69	+3.21	17,000	-
[4495]	26/03/23	2,156	2,198	2,121	2,150	-50	-2.27	17,000	-
[4495]	26/03/19	2,228	2,228	2,183	2,200	-78	-3.42	18,200	-
[4495]	26/03/18	2,277	2,278	2,235	2,278	+51	+2.29	15,000	-
[4495]	26/03/17	2,283	2,285	2,217	2,227	-44	-1.94	12,500	-
[4495]	26/03/16	2,270	2,322	2,270	2,271	+6	+0.26	13,800	-
[4495]	26/03/13	2,225	2,286	2,225	2,265	-10	-0.44	12,700	-
[4495]	26/03/12	2,290	2,299	2,254	2,275	0	0.00	18,800	-
[4495]	26/03/11	2,300	2,306	2,269	2,275	-20	-0.87	15,100	-
[4495]	26/03/10	2,285	2,323	2,240	2,295	+60	+2.68	27,900	-
[4495]	26/03/09	2,193	2,247	2,172	2,235	-58	-2.53	12,700	-
[4495]	26/03/06	2,252	2,352	2,251	2,293	+12	+0.53	21,200	-
[4495]	26/03/05	2,207	2,371	2,207	2,281	+82	+3.73	13,800	-
[4495]	26/03/04	2,200	2,210	2,155	2,199	-22	-0.99	23,200	-
[4495]	26/03/03	2,242	2,260	2,219	2,221	-44	-1.94	14,300	-
[4495]	26/03/02	2,258	2,299	2,237	2,265	-41	-1.78	20,400	-
[4495]	26/02/27	2,300	2,333	2,290	2,306	-2	-0.09	17,100	-
[4495]	26/02/26	2,261	2,335	2,261	2,308	+50	+2.21	20,500	-
[4495]	26/02/25	2,260	2,295	2,258	2,258	0	0.00	12,900	-
[4495]	26/02/24	2,286	2,313	2,246	2,258	-61	-2.63	34,200	-
[4495]	26/02/20	2,320	2,343	2,300	2,319	-29	-1.24	4,800	-
[4495]	26/02/19	2,400	2,400	2,295	2,348	-58	-2.41	25,300	-
[4495]	26/02/18	2,330	2,444	2,308	2,406	+50	+2.12	41,200	-
[4495]	26/02/17	2,201	2,356	2,195	2,356	+155	+7.04	28,500	-
[4495]	26/02/16	2,410	2,441	2,172	2,201	-207	-8.60	66,400	-
[4495]	26/02/13	2,478	2,619	2,408	2,408	-20	-0.82	37,500	-
[4495]	26/02/12	2,481	2,517	2,395	2,428	-34	-1.38	22,400	-
[4495]	26/02/10	2,360	2,491	2,360	2,462	+107	+4.54	19,200	-
[4495]	26/02/09	2,371	2,415	2,339	2,355	-12	-0.51	20,800	-
[4495]	26/02/06	2,429	2,429	2,339	2,367	-12	-0.50	16,200	-
[4495]	26/02/05	2,310	2,413	2,300	2,379	+19	+0.81	28,900	-
[4495]	26/02/04	2,511	2,543	2,350	2,360	-151	-6.01	38,300	-
[4495]	26/02/03	2,570	2,621	2,511	2,511	-55	-2.14	9,800	-
[4495]	26/02/02	2,546	2,593	2,545	2,566	+21	+0.83	9,300	-
[4495]	26/01/30	2,527	2,560	2,516	2,545	+18	+0.71	4,800	-
[4495]	26/01/29	2,566	2,575	2,466	2,527	-64	-2.47	23,600	-
[4495]	26/01/28	2,760	2,780	2,591	2,591	-157	-5.71	21,000	-
[4495]	26/01/27	2,725	2,780	2,718	2,748	+38	+1.40	4,700	-
[4495]	26/01/26	2,731	2,779	2,702	2,710	-21	-0.77	7,300	-
[4495]	26/01/23	2,690	2,762	2,690	2,731	+29	+1.07	6,800	-
[4495]	26/01/22	2,718	2,764	2,688	2,702	-16	-0.59	6,100	-
[4495]	26/01/21	2,697	2,761	2,673	2,718	-29	-1.06	18,100	-
[4495]	26/01/20	2,804	2,843	2,736	2,747	-82	-2.90	12,300	-
[4495]	26/01/19	2,882	2,882	2,727	2,829	-54	-1.87	12,700	-
[4495]	26/01/16	2,914	2,922	2,855	2,883	-1	-0.03	9,400	-
[4495]	26/01/15	2,852	2,932	2,852	2,884	+32	+1.12	14,000	-
[4495]	26/01/14	2,860	2,880	2,835	2,852	-3	-0.11	7,000	-
[4495]	26/01/13	2,809	2,882	2,760	2,855	+87	+3.14	13,400	-
[4495]	26/01/09	2,747	2,782	2,720	2,768	+45	+1.65	7,000	-
[4495]	26/01/08	2,674	2,764	2,674	2,723	+22	+0.81	10,500	-
[4495]	26/01/07	2,697	2,744	2,687	2,701	+14	+0.52	11,800	-
[4495]	26/01/06	2,650	2,710	2,650	2,687	+19	+0.71	10,800	-
[4495]	26/01/05	2,751	2,785	2,650	2,668	-92	-3.33	22,800	-
[4495]	25/12/30	2,785	2,820	2,750	2,760	-18	-0.65	11,700	-
[4495]	25/12/29	2,851	2,901	2,770	2,778	-109	-3.78	22,200	-
[4495]	25/12/26	2,861	2,900	2,820	2,887	+45	+1.58	16,200	-
[4495]	25/12/25	2,870	2,909	2,841	2,842	-78	-2.67	15,600	-
[4495]	25/12/24	2,980	2,980	2,860	2,920	-10	-0.34	23,300	-
[4495]	25/12/23	2,888	2,943	2,861	2,930	+78	+2.73	22,100	-
[4495]	25/12/22	2,887	2,887	2,819	2,852	+15	+0.53	16,300	-
[4495]	25/12/19	2,787	2,856	2,787	2,837	+51	+1.83	16,700	-
[4495]	25/12/18	2,836	2,836	2,751	2,786	-50	-1.76	14,900	-
[4495]	25/12/17	2,750	2,842	2,730	2,836	+110	+4.04	18,200	-
[4495]	25/12/16	2,799	2,799	2,706	2,726	-24	-0.87	11,700	-
[4495]	25/12/15	2,789	2,830	2,729	2,750	+28	+1.03	11,800	-
[4495]	25/12/12	2,694	2,762	2,660	2,722	+18	+0.67	19,100	-
[4495]	25/12/11	2,729	2,730	2,641	2,704	+2	+0.07	19,200	-
[4495]	25/12/10	2,710	2,729	2,620	2,702	+42	+1.58	14,700	-
[4495]	25/12/09	2,693	2,710	2,632	2,660	-33	-1.23	10,200	-
[4495]	25/12/08	2,685	2,751	2,681	2,693	+21	+0.79	12,300	-
[4495]	25/12/05	2,717	2,759	2,667	2,672	-73	-2.66	20,200	-
[4495]	25/12/04	2,791	2,803	2,742	2,745	-35	-1.26	8,200	-
[4495]	25/12/03	2,760	2,810	2,737	2,780	+23	+0.83	16,100	-
[4495]	25/12/02	2,654	2,823	2,632	2,757	+89	+3.34	30,300	-
[4495]	25/12/01	2,742	2,759	2,668	2,668	-124	-4.44	24,900	-
[4495]	25/11/28	2,795	2,931	2,792	2,792	-1	-0.04	36,900	-
[4495]	25/11/27	2,839	2,850	2,770	2,793	-7	-0.25	25,300	-
[4495]	25/11/26	2,696	2,800	2,678	2,800	+149	+5.62	32,900	-
[4495]	25/11/25	2,550	2,659	2,550	2,651	+118	+4.66	25,600	-
[4495]	25/11/21	2,462	2,533	2,462	2,533	+71	+2.88	12,000	-
[4495]	25/11/20	2,450	2,512	2,416	2,462	-21	-0.85	10,600	-
[4495]	25/11/19	2,525	2,528	2,428	2,483	-42	-1.66	16,400	-
[4495]	25/11/18	2,549	2,549	2,446	2,525	-39	-1.52	23,900	-
[4495]	25/11/17	2,598	2,598	2,477	2,564	+40	+1.58	28,800	-
[4495]	25/11/14	2,438	2,544	2,402	2,524	+186	+7.96	46,700	-
[4495]	25/11/13	2,355	2,397	2,338	2,338	-24	-1.02	18,800	-
[4495]	25/11/12	2,288	2,385	2,288	2,362	+49	+2.12	7,800	-
[4495]	25/11/11	2,380	2,380	2,313	2,313	-17	-0.73	8,400	-
[4495]	25/11/10	2,266	2,350	2,266	2,330	+73	+3.23	5,300	-
[4495]	25/11/07	2,270	2,270	2,228	2,257	-13	-0.57	6,600	-
[4495]	25/11/06	2,236	2,276	2,232	2,270	+34	+1.52	6,300	-
[4495]	25/11/05	2,283	2,292	2,190	2,236	-72	-3.12	28,000	-
[4495]	25/11/04	2,283	2,342	2,280	2,308	+30	+1.32	18,200	-
[4495]	25/10/31	2,315	2,316	2,218	2,278	-13	-0.57	26,400	-
[4495]	25/10/30	2,294	2,305	2,255	2,291	-15	-0.65	10,700	-
[4495]	25/10/29	2,448	2,450	2,274	2,306	-131	-5.38	26,900	-
[4495]	25/10/28	2,420	2,445	2,403	2,437	+17	+0.70	9,800	-
[4495]	25/10/27	2,396	2,447	2,391	2,420	+50	+2.11	11,300	-
[4495]	25/10/24	2,406	2,406	2,329	2,370	-1	-0.04	18,500	-
[4495]	25/10/23	2,357	2,384	2,340	2,371	+9	+0.38	10,400	-
[4495]	25/10/22	2,352	2,369	2,304	2,362	+60	+2.61	8,300	-
[4495]	25/10/21	2,295	2,325	2,280	2,302	-10	-0.43	12,300	-
[4495]	25/10/20	2,300	2,345	2,284	2,312	+62	+2.76	14,700	-
[4495]	25/10/17	2,355	2,355	2,223	2,250	-105	-4.46	27,200	-
[4495]	25/10/16	2,391	2,395	2,339	2,355	+5	+0.21	10,900	-
[4495]	25/10/15	2,300	2,379	2,300	2,350	+50	+2.17	9,700	-
[4495]	25/10/14	2,428	2,428	2,213	2,300	-147	-6.01	47,700	-
[4495]	25/10/10	2,450	2,478	2,432	2,447	-23	-0.93	12,900	-
[4495]	25/10/09	2,529	2,529	2,440	2,470	-18	-0.72	10,700	-
[4495]	25/10/08	2,480	2,518	2,438	2,488	0	0.00	9,800	-
[4495]	25/10/07	2,481	2,498	2,424	2,488	-29	-1.15	12,800	-
[4495]	25/10/06	2,510	2,549	2,481	2,517	+7	+0.28	11,900	-
[4495]	25/10/03	2,450	2,543	2,439	2,510	+60	+2.45	11,100	-
[4495]	25/10/02	2,538	2,581	2,334	2,450	-88	-3.47	32,000	-
[4495]	25/10/01	2,575	2,624	2,502	2,538	-65	-2.50	40,400	-
[4495]	25/09/30	2,659	2,666	2,556	2,603	-39	-1.48	16,500	-
[4495]	25/09/29	2,720	2,725	2,642	2,642	-51	-1.89	18,600	-
[4495]	25/09/26	2,622	2,725	2,615	2,693	+73	+2.79	16,400	-
[4495]	25/09/25	2,543	2,620	2,519	2,620	+77	+3.03	27,600	-
[4495]	25/09/24	2,421	2,559	2,405	2,543	+128	+5.30	40,200	-
[4495]	25/09/22	2,383	2,420	2,382	2,415	+32	+1.34	28,500	-
[4495]	25/09/19	2,399	2,409	2,347	2,383	+13	+0.55	23,300	-
[4495]	25/09/18	2,379	2,420	2,370	2,370	-9	-0.38	20,500	-
[4495]	25/09/17	2,350	2,394	2,345	2,379	+6	+0.25	24,700	-
[4495]	25/09/16	2,393	2,416	2,333	2,373	-17	-0.71	20,300	-
[4495]	25/09/12	2,390	2,419	2,359	2,390	-1	-0.04	13,000	-
[4495]	25/09/11	2,400	2,427	2,376	2,391	-9	-0.38	14,300	-
[4495]	25/09/10	2,380	2,413	2,380	2,400	+27	+1.14	6,300	-
[4495]	25/09/09	2,423	2,428	2,351	2,373	-51	-2.10	16,700	-
[4495]	25/09/08	2,333	2,425	2,330	2,424	+100	+4.30	15,600	-
[4495]	25/09/05	2,248	2,356	2,248	2,324	+85	+3.80	18,500	-