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
[4498]	26/10/29	2,100	2,394	2,060	2,259	-188	-7.682877	6,643,300	36,965,380,096
[4498]	26/10/28	2,747	2,789	2,447	2,447	-500	-16.966407	4,236,600	40,041,738,240
[4498]	26/10/27	2,584	3,070	2,412	2,947	+377	+14.669261	15,227,900	48,223,539,200
[4498]	26/10/26	2,670	2,755	2,383	2,570	+100	+4.048583	10,893,900	42,054,463,488
[4498]	26/10/23	2,310	2,883	2,176	2,470	-90	-3.515625	15,340,000	40,418,103,296
[4498]	26/10/22	2,550	2,560	2,422	2,560	+500	+24.271845	4,070,500	41,890,824,192
[4498]	26/10/21	1,820	2,060	1,807	2,060	+400	+24.096386	10,706,700	33,709,023,232
[4498]	26/10/20	1,795	1,967	1,636	1,660	-124	-6.950673	12,168,700	27,163,582,464
[4498]	26/10/19	2,022	2,229	1,784	1,784	-138	-7.180021	15,891,400	29,192,669,184
[4498]	26/10/16	1,599	1,922	1,570	1,922	+400	+26.281209	11,407,100	31,450,847,232
[4498]	26/10/15	1,701	1,761	1,480	1,522	-339	-18.216013	5,039,200	24,905,404,416
[4498]	26/10/14	1,891	2,237	1,790	1,861	+10	+0.540249	23,595,800	30,452,666,368
[4498]	26/10/13	1,772	1,972	1,722	1,851	+279	+17.748092	16,713,400	30,289,031,168
[4498]	26/10/09	1,227	1,572	1,226	1,572	+300	+23.584906	6,517,700	25,723,584,512
[4498]	26/10/08	1,273	1,384	1,264	1,272	+8	+0.632911	1,162,400	20,814,503,936
[4498]	26/10/07	1,350	1,351	1,223	1,264	+20	+1.607717	549,300	20,683,595,776
[4498]	26/10/06	1,217	1,255	1,185	1,244	+87	+7.519447	360,800	20,356,323,328
[4498]	26/10/05	1,125	1,164	1,125	1,157	+43	+3.859964	42,900	18,932,688,896
[4498]	26/10/02	1,136	1,136	1,106	1,114	-17	-1.503095	32,800	18,229,055,488
[4498]	26/10/01	1,126	1,147	1,123	1,131	+6	+0.533333	27,700	18,507,235,328
[4498]	26/09/30	1,128	1,129	1,115	1,125	+2	+0.178094	33,800	18,409,054,208
[4498]	26/09/29	1,146	1,146	1,116	1,123	-23	-2.006981	35,400	18,376,327,168
[4498]	26/09/28	1,158	1,169	1,139	1,146	-23	-1.967494	38,600	18,752,690,176
[4498]	26/09/25	1,181	1,181	1,162	1,169	-12	-1.016088	47,900	19,129,053,184
[4498]	26/09/24	1,178	1,209	1,176	1,181	+6	+0.510638	44,500	19,325,415,424
[4498]	26/09/18	1,191	1,191	1,164	1,175	+5	+0.42735	32,200	19,227,234,304
[4498]	26/09/17	1,166	1,185	1,163	1,170	-5	-0.425532	24,200	19,145,416,704
[4498]	26/09/16	1,159	1,175	1,145	1,175	+12	+1.031814	41,500	19,227,234,304
[4498]	26/09/15	1,180	1,185	1,156	1,163	-1	-0.085911	98,200	19,030,872,064
[4498]	26/09/14	1,055	1,165	1,046	1,164	+117	+11.174785	247,500	19,047,235,584
[4498]	26/09/11	1,169	1,169	1,030	1,047	-182	-14.808788	418,000	17,132,693,504
[4498]	26/09/10	1,225	1,233	1,212	1,229	+4	+0.326531	19,100	20,110,868,480
[4498]	26/09/09	1,264	1,265	1,225	1,225	-41	-3.238547	30,300	20,045,414,400
[4498]	26/09/08	1,270	1,278	1,260	1,266	-16	-1.24805	11,200	20,716,322,816
[4498]	26/09/07	1,306	1,307	1,271	1,282	-5	-0.3885	40,500	20,978,141,184
[4498]	26/09/04	1,276	1,306	1,276	1,287	+11	+0.862069	42,900	21,059,958,784
[4498]	26/09/03	1,275	1,294	1,271	1,276	-1	-0.078309	38,200	20,879,958,016
[4498]	26/09/02	1,323	1,323	1,277	1,277	-61	-4.559043	64,700	20,896,321,536
[4498]	26/09/01	1,359	1,367	1,326	1,338	-37	-2.690909	49,500	21,894,502,400
[4498]	26/08/31	1,380	1,396	1,351	1,375	+2	+0.145666	65,400	22,499,954,688
[4498]	26/08/28	1,302	1,384	1,302	1,373	+72	+5.534204	110,700	22,467,227,648
[4498]	26/08/27	1,287	1,306	1,282	1,301	+14	+1.087801	45,800	21,289,048,064
[4498]	26/08/26	1,323	1,329	1,286	1,287	-21	-1.605505	28,600	21,059,958,784
[4498]	26/08/25	1,316	1,320	1,298	1,308	-17	-1.283019	33,000	21,403,594,752
[4498]	26/08/24	1,320	1,339	1,309	1,325	+12	+0.913938	40,200	21,681,774,592
[4498]	26/08/21	1,323	1,323	1,292	1,313	-9	-0.680787	25,300	21,485,412,352
[4498]	26/08/20	1,266	1,322	1,266	1,322	+50	+3.930818	53,600	21,632,684,032
[4498]	26/08/19	1,250	1,274	1,250	1,272	0	0	21,200	20,814,503,936
[4498]	26/08/18	1,306	1,306	1,265	1,272	-29	-2.229055	26,000	20,814,503,936
[4498]	26/08/17	1,301	1,320	1,292	1,301	-12	-0.913938	49,500	21,289,048,064
[4498]	26/08/14	1,288	1,322	1,283	1,313	+26	+2.020202	68,800	21,485,412,352
[4498]	26/08/13	1,272	1,288	1,260	1,287	+20	+1.578532	38,300	21,059,958,784
[4498]	26/08/12	1,270	1,300	1,257	1,267	-5	-0.393082	61,700	20,732,686,336
[4498]	26/08/10	1,267	1,283	1,259	1,272	+7	+0.55336	46,700	20,814,503,936
[4498]	26/08/07	1,224	1,265	1,220	1,265	+49	+4.029605	72,100	20,699,959,296
[4498]	26/08/06	1,218	1,229	1,199	1,216	-16	-1.298701	41,800	19,898,142,720
[4498]	26/08/05	1,212	1,238	1,212	1,232	+10	+0.818331	37,300	20,159,961,088
[4498]	26/08/04	1,223	1,228	1,210	1,222	-1	-0.081766	35,100	19,996,323,840
[4498]	26/08/03	1,260	1,260	1,165	1,223	-20	-1.60901	77,400	20,012,687,360
[4498]	26/07/31	1,242	1,265	1,223	1,243	+50	+4.191115	150,000	20,339,959,808
[4498]	26/07/30	1,165	1,216	1,148	1,193	+35	+3.022453	150,300	19,521,779,712
[4498]	26/07/29	1,180	1,180	1,131	1,158	-8	-0.686106	93,000	18,949,052,416
[4498]	26/07/28	1,205	1,205	1,158	1,166	-20	-1.686341	44,400	19,079,962,624
[4498]	26/07/27	1,171	1,192	1,162	1,186	+25	+2.153316	41,800	19,407,235,072
[4498]	26/07/24	1,188	1,189	1,155	1,161	-28	-2.35492	57,600	18,998,145,024
[4498]	26/07/23	1,193	1,199	1,178	1,189	-10	-0.834028	20,500	19,456,325,632
[4498]	26/07/22	1,224	1,224	1,199	1,199	-24	-1.962388	29,000	19,619,960,832
[4498]	26/07/21	1,199	1,235	1,199	1,223	+28	+2.343096	54,600	20,012,687,360
[4498]	26/07/17	1,197	1,210	1,184	1,195	-15	-1.239669	48,500	-
[4498]	26/07/16	1,233	1,233	1,210	1,210	-32	-2.57649	22,500	-
[4498]	26/07/15	1,240	1,242	1,212	1,242	+14	+1.140065	28,200	-
[4498]	26/07/14	1,214	1,234	1,208	1,228	+14	+1.153213	45,800	-
[4498]	26/07/13	1,226	1,234	1,191	1,214	-2	-0.164474	33,300	-
[4498]	26/07/10	1,225	1,244	1,210	1,216	+6	+0.495868	60,000	-
[4498]	26/07/09	1,185	1,213	1,175	1,210	+15	+1.25523	24,500	-
[4498]	26/07/08	1,209	1,214	1,180	1,195	-23	-1.888342	37,900	-
[4498]	26/07/07	1,228	1,249	1,211	1,218	-11	-0.895037	38,800	-
[4498]	26/07/06	1,214	1,232	1,203	1,229	+26	+2.161264	65,000	-
[4498]	26/07/03	1,170	1,214	1,170	1,203	+25	+2.122241	103,400	-
[4498]	26/07/02	1,115	1,180	1,111	1,178	+73	+6.606335	107,600	-
[4498]	26/07/01	1,109	1,114	1,091	1,105	+8	+0.729262	47,700	-
[4498]	26/06/30	1,091	1,114	1,070	1,097	+7	+0.642202	70,800	-
[4498]	26/06/29	1,067	1,105	1,054	1,090	+45	+4.30622	97,800	-
[4498]	26/06/26	1,062	1,062	1,033	1,045	-16	-1.508011	57,000	-
[4498]	26/06/25	1,078	1,078	1,059	1,061	-8	-0.748363	44,500	-
[4498]	26/06/24	1,080	1,084	1,065	1,069	-9	-0.834879	69,100	-
[4498]	26/06/23	1,111	1,111	1,072	1,078	-33	-2.970297	83,000	-
[4498]	26/06/22	1,115	1,136	1,103	1,111	-14	-1.244444	78,200	-
[4498]	26/06/19	1,145	1,149	1,117	1,125	-24	-2.088773	60,400	-
[4498]	26/06/18	1,161	1,173	1,141	1,149	-5	-0.433276	62,600	-
[4498]	26/06/17	1,140	1,180	1,130	1,154	+21	+1.853486	81,500	-
[4498]	26/06/16	1,185	1,195	1,120	1,133	-47	-3.983051	62,300	-
[4498]	26/06/15	1,160	1,190	1,150	1,180	+37	+3.237095	112,700	-
[4498]	26/06/12	1,141	1,147	1,121	1,143	+13	+1.150442	55,200	-
[4498]	26/06/11	1,133	1,141	1,117	1,130	-14	-1.223776	58,600	-
[4498]	26/06/10	1,160	1,184	1,128	1,144	-3	-0.261552	102,600	-
[4498]	26/06/09	1,137	1,148	1,120	1,147	+32	+2.869955	63,600	-
[4498]	26/06/08	1,140	1,140	1,104	1,115	-42	-3.630078	69,800	-
[4498]	26/06/05	1,129	1,165	1,129	1,157	+28	+2.480071	45,500	-
[4498]	26/06/04	1,139	1,142	1,116	1,129	-13	-1.138354	49,900	-
[4498]	26/06/03	1,171	1,180	1,135	1,142	-39	-3.302286	55,600	-
[4498]	26/06/02	1,147	1,186	1,131	1,181	+50	+4.420866	99,200	-
[4498]	26/06/01	1,121	1,167	1,120	1,131	+11	+0.982143	63,500	-
[4498]	26/05/29	1,120	1,136	1,115	1,120	0	0	35,800	-
[4498]	26/05/28	1,126	1,141	1,109	1,120	-7	-0.621118	26,400	-
[4498]	26/05/27	1,152	1,152	1,111	1,127	-17	-1.486014	38,400	-
[4498]	26/05/26	1,132	1,144	1,117	1,144	+12	+1.060071	25,000	-
[4498]	26/05/25	1,174	1,174	1,113	1,132	-28	-2.413793	63,300	-
[4498]	26/05/22	1,139	1,162	1,126	1,160	+36	+3.202847	68,600	-
[4498]	26/05/21	1,120	1,125	1,112	1,124	+18	+1.627486	17,900	-
[4498]	26/05/20	1,119	1,123	1,093	1,106	-6	-0.539568	44,800	-
[4498]	26/05/19	1,090	1,119	1,090	1,112	+29	+2.677747	42,000	-
[4498]	26/05/18	1,109	1,109	1,070	1,083	-19	-1.724138	43,100	-
[4498]	26/05/15	1,097	1,111	1,092	1,102	+12	+1.100917	40,800	-
[4498]	26/05/14	1,138	1,138	1,080	1,090	-41	-3.625111	101,600	-
[4498]	26/05/13	1,140	1,148	1,122	1,131	-8	-0.702371	65,600	-
[4498]	26/05/12	1,150	1,161	1,134	1,139	-11	-0.956522	39,400	-
[4498]	26/05/11	1,160	1,160	1,140	1,150	+9	+0.788782	38,400	-
[4498]	26/05/08	1,156	1,162	1,135	1,141	-15	-1.297578	70,100	-
[4498]	26/05/07	1,186	1,186	1,154	1,156	0	0	60,300	-
[4498]	26/05/01	1,170	1,174	1,155	1,156	-17	-1.449275	51,000	-
[4498]	26/04/30	1,210	1,210	1,168	1,173	-38	-3.137903	74,300	-
[4498]	26/04/28	1,192	1,222	1,170	1,211	-37	-2.964744	202,700	-
[4498]	26/04/27	1,236	1,250	1,215	1,248	+42	+3.482587	184,200	-
[4498]	26/04/24	1,203	1,219	1,182	1,206	-2	-0.165563	58,900	-
[4498]	26/04/23	1,242	1,250	1,190	1,208	-34	-2.73752	54,900	-
[4498]	26/04/22	1,237	1,257	1,226	1,242	+5	+0.404204	32,700	-
[4498]	26/04/21	1,217	1,246	1,214	1,237	+20	+1.643385	38,200	-
[4498]	26/04/20	1,251	1,251	1,211	1,217	-33	-2.64	54,700	-
[4498]	26/04/17	1,218	1,250	1,218	1,250	+23	+1.874491	44,200	-
[4498]	26/04/16	1,248	1,265	1,213	1,227	+28	+2.335279	113,300	-
[4498]	26/04/15	1,195	1,202	1,165	1,199	+34	+2.918455	71,100	-
[4498]	26/04/14	1,153	1,176	1,152	1,165	+13	+1.128472	32,900	-
[4498]	26/04/13	1,168	1,168	1,143	1,152	-17	-1.454234	35,000	-
[4498]	26/04/10	1,194	1,194	1,160	1,169	-25	-2.093802	44,600	-
[4498]	26/04/09	1,236	1,236	1,187	1,194	-36	-2.926829	44,400	-
[4498]	26/04/08	1,220	1,235	1,214	1,230	+28	+2.329451	37,900	-
[4498]	26/04/07	1,202	1,230	1,193	1,202	+15	+1.26369	34,100	-
[4498]	26/04/06	1,182	1,189	1,168	1,187	+6	+0.508044	33,500	-
[4498]	26/04/03	1,170	1,186	1,169	1,181	+16	+1.373391	18,200	-
[4498]	26/04/02	1,187	1,194	1,152	1,165	-11	-0.935374	31,800	-
[4498]	26/04/01	1,152	1,182	1,152	1,176	+45	+3.97878	29,300	-
[4498]	26/03/31	1,132	1,172	1,131	1,131	-1	-0.088339	47,500	-
[4498]	26/03/30	1,156	1,159	1,125	1,132	-65	-5.430242	51,900	-
[4498]	26/03/27	1,174	1,198	1,170	1,197	+26	+2.220325	51,700	-
[4498]	26/03/26	1,206	1,209	1,158	1,171	-32	-2.660017	39,300	-
[4498]	26/03/25	1,197	1,209	1,191	1,203	+21	+1.77665	33,400	-
[4498]	26/03/24	1,187	1,190	1,163	1,182	+25	+2.160761	31,500	-
[4498]	26/03/23	1,151	1,172	1,144	1,157	-41	-3.422371	71,200	-
[4498]	26/03/19	1,222	1,230	1,193	1,198	-49	-3.929431	39,600	-
[4498]	26/03/18	1,233	1,247	1,232	1,247	+13	+1.053485	33,700	-
[4498]	26/03/17	1,233	1,255	1,224	1,234	+1	+0.081103	42,300	-
[4498]	26/03/16	1,222	1,241	1,205	1,233	-2	-0.161943	43,000	-
[4498]	26/03/13	1,221	1,251	1,217	1,235	-5	-0.403226	41,900	-
[4498]	26/03/12	1,268	1,268	1,229	1,240	-40	-3.125	66,400	-
[4498]	26/03/11	1,280	1,284	1,250	1,280	+20	+1.587302	62,000	-
[4498]	26/03/10	1,242	1,264	1,226	1,260	+39	+3.194103	58,400	-
[4498]	26/03/09	1,200	1,225	1,175	1,221	-38	-3.018268	90,800	-
[4498]	26/03/06	1,246	1,262	1,230	1,259	+22	+1.778496	80,200	-
[4498]	26/03/05	1,210	1,247	1,205	1,237	+67	+5.726496	97,600	-
[4498]	26/03/04	1,208	1,224	1,136	1,170	-58	-4.723127	156,700	-
[4498]	26/03/03	1,237	1,242	1,213	1,228	-13	-1.047542	94,400	-
[4498]	26/03/02	1,240	1,244	1,216	1,241	-25	-1.974724	95,100	-
[4498]	26/02/27	1,226	1,266	1,214	1,266	+57	+4.71464	100,600	-
[4498]	26/02/26	1,164	1,217	1,145	1,209	+74	+6.519824	102,600	-
[4498]	26/02/25	1,135	1,164	1,134	1,135	-1	-0.088028	76,200	-
[4498]	26/02/24	1,194	1,194	1,132	1,136	-104	-8.387097	233,000	-
[4498]	26/02/20	1,230	1,251	1,230	1,240	-7	-0.561347	73,000	-
[4498]	26/02/19	1,235	1,248	1,213	1,247	+14	+1.135442	74,000	-
[4498]	26/02/18	1,225	1,252	1,203	1,233	-4	-0.323363	122,200	-
[4498]	26/02/17	1,235	1,237	1,207	1,237	+7	+0.569106	93,500	-
[4498]	26/02/16	1,220	1,245	1,219	1,230	+12	+0.985222	60,200	-
[4498]	26/02/13	1,253	1,261	1,206	1,218	-44	-3.486529	114,800	-
[4498]	26/02/12	1,264	1,283	1,252	1,262	+3	+0.238284	98,200	-
[4498]	26/02/10	1,218	1,260	1,218	1,259	+54	+4.481328	82,100	-
[4498]	26/02/09	1,223	1,227	1,188	1,205	+27	+2.29202	78,800	-
[4498]	26/02/06	1,202	1,202	1,161	1,178	-36	-2.965404	94,900	-
[4498]	26/02/05	1,207	1,221	1,198	1,214	+4	+0.330579	108,500	-
[4498]	26/02/04	1,255	1,258	1,210	1,210	-53	-4.196358	118,400	-
[4498]	26/02/03	1,260	1,275	1,254	1,263	+20	+1.60901	70,600	-
[4498]	26/02/02	1,260	1,281	1,241	1,243	-17	-1.349206	79,300	-
[4498]	26/01/30	1,274	1,283	1,246	1,260	-19	-1.485536	85,200	-
[4498]	26/01/29	1,284	1,298	1,235	1,279	-2	-0.156128	139,700	-
[4498]	26/01/28	1,275	1,347	1,270	1,281	+34	+2.726544	416,100	-
[4498]	26/01/27	1,267	1,274	1,234	1,247	-8	-0.63745	229,800	-
[4498]	26/01/26	1,260	1,260	1,241	1,255	-9	-0.712025	69,800	-
[4498]	26/01/23	1,263	1,276	1,258	1,264	-3	-0.23678	65,700	-
[4498]	26/01/22	1,303	1,303	1,266	1,267	-15	-1.170047	97,200	-
[4498]	26/01/21	1,296	1,299	1,266	1,282	-54	-4.041916	113,300	-
[4498]	26/01/20	1,368	1,368	1,334	1,336	-35	-2.552881	61,300	-
[4498]	26/01/19	1,353	1,372	1,333	1,371	+31	+2.313433	56,800	-
[4498]	26/01/16	1,345	1,357	1,323	1,340	-13	-0.960828	43,200	-
[4498]	26/01/15	1,320	1,354	1,317	1,353	+22	+1.652893	54,100	-
[4498]	26/01/14	1,340	1,352	1,326	1,331	-10	-0.745712	53,200	-
[4498]	26/01/13	1,373	1,373	1,335	1,341	-10	-0.740192	59,900	-
[4498]	26/01/09	1,366	1,376	1,343	1,351	-17	-1.24269	49,100	-
[4498]	26/01/08	1,345	1,383	1,343	1,368	+13	+0.95941	71,200	-
[4498]	26/01/07	1,395	1,411	1,355	1,355	-44	-3.145104	95,300	-
[4498]	26/01/06	1,372	1,409	1,370	1,399	+34	+2.490842	97,400	-
[4498]	26/01/05	1,380	1,383	1,348	1,365	+8	+0.589536	71,500	-
[4498]	25/12/30	1,374	1,377	1,349	1,357	-22	-1.595359	61,000	-
[4498]	25/12/29	1,384	1,384	1,350	1,379	+25	+1.846381	74,600	-
[4498]	25/12/26	1,324	1,361	1,324	1,354	+33	+2.498107	90,300	-
[4498]	25/12/25	1,296	1,323	1,288	1,321	+40	+3.12256	72,400	-
[4498]	25/12/24	1,287	1,299	1,280	1,281	+4	+0.313234	79,400	-
[4498]	25/12/23	1,273	1,278	1,260	1,277	+18	+1.429706	61,300	-
[4498]	25/12/22	1,273	1,276	1,250	1,259	+16	+1.287208	118,500	-
[4498]	25/12/19	1,210	1,244	1,208	1,243	+28	+2.304527	70,400	-
[4498]	25/12/18	1,213	1,223	1,191	1,215	-9	-0.735294	54,800	-
[4498]	25/12/17	1,234	1,235	1,216	1,224	-10	-0.810373	42,300	-
[4498]	25/12/16	1,240	1,246	1,223	1,234	-16	-1.28	97,800	-
[4498]	25/12/15	1,219	1,250	1,208	1,250	+46	+3.820598	71,200	-
[4498]	25/12/12	1,205	1,227	1,201	1,204	-16	-1.311475	42,000	-
[4498]	25/12/11	1,245	1,245	1,208	1,220	-21	-1.692184	57,500	-
[4498]	25/12/10	1,232	1,262	1,232	1,241	+17	+1.388889	90,100	-
[4498]	25/12/09	1,212	1,230	1,210	1,224	+14	+1.157025	41,800	-
[4498]	25/12/08	1,175	1,217	1,175	1,210	+36	+3.06644	77,200	-
[4498]	25/12/05	1,190	1,193	1,163	1,174	-18	-1.510067	57,800	-
[4498]	25/12/04	1,160	1,196	1,157	1,192	+40	+3.472222	75,200	-
[4498]	25/12/03	1,134	1,159	1,127	1,152	+22	+1.946903	65,500	-
[4498]	25/12/02	1,150	1,165	1,121	1,130	-25	-2.164502	126,100	-
[4498]	25/12/01	1,183	1,184	1,145	1,155	-37	-3.104027	121,100	-
[4498]	25/11/28	1,190	1,200	1,185	1,192	-1	-0.083822	56,300	-
[4498]	25/11/27	1,200	1,204	1,189	1,193	-11	-0.913621	64,700	-
[4498]	25/11/26	1,161	1,204	1,152	1,204	+30	+2.555366	127,800	-
[4498]	25/11/25	1,226	1,227	1,171	1,174	-76	-6.08	187,400	-
[4498]	25/11/21	1,219	1,258	1,207	1,250	+10	+0.806452	77,100	-
[4498]	25/11/20	1,267	1,269	1,238	1,240	-11	-0.879297	85,000	-
[4498]	25/11/19	1,240	1,262	1,227	1,251	+1	+0.08	77,600	-
[4498]	25/11/18	1,286	1,286	1,250	1,250	-36	-2.799378	101,300	-
[4498]	25/11/17	1,300	1,306	1,277	1,286	-7	-0.541377	72,700	-
[4498]	25/11/14	1,300	1,316	1,292	1,293	-18	-1.372998	71,800	-
[4498]	25/11/13	1,340	1,341	1,296	1,311	-29	-2.164179	70,900	-
[4498]	25/11/12	1,319	1,354	1,308	1,340	+67	+5.263158	112,600	-
[4498]	25/11/11	1,279	1,283	1,257	1,273	+2	+0.157356	50,900	-
[4498]	25/11/10	1,254	1,277	1,246	1,271	+24	+1.924619	55,800	-
[4498]	25/11/07	1,226	1,250	1,215	1,247	+10	+0.808407	58,300	-
[4498]	25/11/06	1,275	1,279	1,235	1,237	-34	-2.675059	105,500	-
[4498]	25/11/05	1,278	1,291	1,231	1,271	-24	-1.853282	147,300	-
[4498]	25/11/04	1,310	1,317	1,288	1,295	-12	-0.918133	113,300	-
[4498]	25/10/31	1,295	1,326	1,260	1,307	+2	+0.153257	146,400	-
[4498]	25/10/30	1,262	1,326	1,262	1,305	+44	+3.489294	313,600	-
[4498]	25/10/29	1,278	1,304	1,237	1,261	-197	-13.51166	952,400	-
[4498]	25/10/28	1,494	1,500	1,445	1,458	-30	-2.016129	264,500	-
[4498]	25/10/27	1,480	1,493	1,463	1,488	+47	+3.261624	116,800	-
[4498]	25/10/24	1,430	1,454	1,392	1,441	+23	+1.622003	118,000	-
[4498]	25/10/23	1,463	1,463	1,414	1,418	-72	-4.832215	112,900	-
[4498]	25/10/22	1,478	1,496	1,456	1,490	+27	+1.845523	81,300	-
[4498]	25/10/21	1,523	1,523	1,444	1,463	-30	-2.009377	198,600	-
[4498]	25/10/20	1,380	1,500	1,357	1,493	+148	+11.003717	265,300	-
[4498]	25/10/17	1,377	1,384	1,333	1,345	-15	-1.102941	99,300	-
[4498]	25/10/16	1,385	1,395	1,355	1,360	0	0	81,700	-
[4498]	25/10/15	1,338	1,378	1,337	1,360	+35	+2.641509	71,100	-
[4498]	25/10/14	1,400	1,430	1,315	1,325	-122	-8.431237	286,500	-
[4498]	25/10/10	1,460	1,476	1,430	1,447	-28	-1.898305	63,600	-
[4498]	25/10/09	1,487	1,509	1,446	1,475	-3	-0.202977	68,100	-
[4498]	25/10/08	1,455	1,515	1,440	1,478	+19	+1.302262	53,200	-
[4498]	25/10/07	1,529	1,558	1,458	1,459	-60	-3.949967	95,700	-
[4498]	25/10/06	1,440	1,550	1,400	1,519	+141	+10.232221	213,300	-
[4498]	25/10/03	1,326	1,381	1,326	1,378	+52	+3.921569	42,200	-
[4498]	25/10/02	1,338	1,348	1,312	1,326	-12	-0.896861	60,600	-
[4498]	25/10/01	1,378	1,378	1,331	1,338	-53	-3.810208	106,200	-
[4498]	25/09/30	1,456	1,456	1,386	1,391	-65	-4.464286	126,000	-
[4498]	25/09/29	1,567	1,575	1,456	1,456	-71	-4.64964	46,300	-
[4498]	25/09/26	1,545	1,570	1,510	1,527	+5	+0.328515	54,000	-
[4498]	25/09/25	1,542	1,550	1,522	1,522	-8	-0.522876	26,000	-
[4498]	25/09/24	1,542	1,552	1,520	1,530	-12	-0.77821	39,200	-
[4498]	25/09/22	1,585	1,597	1,535	1,542	+25	+1.647989	64,400	-
[4498]	25/09/19	1,505	1,522	1,472	1,517	0	0	65,400	-
[4498]	25/09/18	1,482	1,520	1,467	1,517	+40	+2.708192	82,200	-
[4498]	25/09/17	1,488	1,495	1,452	1,477	+1	+0.067751	72,400	-
[4498]	25/09/16	1,418	1,480	1,385	1,476	+83	+5.958363	116,600	-
[4498]	25/09/12	1,400	1,413	1,380	1,393	+8	+0.577617	25,600	-
[4498]	25/09/11	1,408	1,422	1,385	1,385	-6	-0.431344	41,800	-
[4498]	25/09/10	1,400	1,408	1,377	1,391	+1	+0.071942	27,400	-
[4498]	25/09/09	1,422	1,438	1,383	1,390	-13	-0.926586	56,400	-
[4498]	25/09/08	1,385	1,412	1,381	1,403	+34	+2.483565	63,200	-
[4498]	25/09/05	1,389	1,390	1,368	1,369	-9	-0.65312	45,200	-