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
[4499]	26/10/29	1,900	1,931	1,841	1,918	+18.0	+0.95	95,800	22,142,169,088
[4499]	26/10/28	1,900	2,001	1,880	1,900	-12.0	-0.63	108,600	21,934,368,768
[4499]	26/10/27	1,950	1,979	1,907	1,912	-32.0	-1.65	96,300	22,072,901,632
[4499]	26/10/26	1,945	1,971	1,914	1,944	-14.0	-0.72	85,200	22,442,323,968
[4499]	26/10/23	1,888	1,958	1,860	1,958	+45.0	+2.35	139,400	22,603,945,984
[4499]	26/10/22	1,885	1,989	1,880	1,913	-12.0	-0.62	236,000	22,084,446,208
[4499]	26/10/21	1,770	1,928	1,770	1,925	+184.0	+10.57	357,400	22,222,979,072
[4499]	26/10/20	1,930	1,930	1,682	1,741	-203.0	-10.44	896,200	20,098,809,856
[4499]	26/10/19	2,316	2,366	1,922	1,944	-422.0	-17.84	763,000	22,442,323,968
[4499]	26/10/16	2,275	2,391	2,275	2,366	+112.0	+4.97	87,100	27,314,061,312
[4499]	26/10/15	2,240	2,337	2,238	2,254	-82.0	-3.51	94,600	26,021,089,280
[4499]	26/10/14	2,304	2,359	2,265	2,336	+43.0	+1.88	58,300	26,967,730,176
[4499]	26/10/13	2,270	2,417	2,252	2,293	-7.0	-0.30	134,900	26,471,321,600
[4499]	26/10/09	2,194	2,360	2,150	2,300	+106.0	+4.83	126,100	26,552,131,584
[4499]	26/10/08	2,255	2,255	2,148	2,194	-74.0	-3.26	124,000	25,328,424,960
[4499]	26/10/07	2,301	2,310	2,236	2,268	-53.0	-2.28	98,200	26,182,711,296
[4499]	26/10/06	2,380	2,429	2,315	2,321	-51.0	-2.15	94,100	26,794,563,584
[4499]	26/10/05	2,361	2,372	2,333	2,372	+39.0	+1.67	29,400	27,383,328,768
[4499]	26/10/02	2,325	2,352	2,290	2,333	+3.0	+0.13	39,800	26,933,096,448
[4499]	26/10/01	2,238	2,377	2,226	2,330	+98.0	+4.39	154,300	26,898,462,720
[4499]	26/09/30	2,192	2,243	2,127	2,232	+66.0	+3.05	73,100	25,767,112,704
[4499]	26/09/29	2,235	2,235	2,140	2,166	-50.0	-2.26	79,400	25,005,180,928
[4499]	26/09/28	2,231	2,231	2,203	2,216	-13.0	-0.58	38,400	25,582,401,536
[4499]	26/09/25	2,253	2,274	2,209	2,229	-74.0	-3.21	66,400	25,732,478,976
[4499]	26/09/24	2,236	2,343	2,227	2,303	+73.0	+3.27	88,000	26,586,765,312
[4499]	26/09/18	2,250	2,265	2,202	2,230	+10.0	+0.45	59,200	25,744,023,552
[4499]	26/09/17	2,175	2,250	2,175	2,220	+25.0	+1.14	119,000	25,628,579,840
[4499]	26/09/16	2,215	2,236	2,172	2,195	-54.0	-2.40	97,400	25,339,969,536
[4499]	26/09/15	2,322	2,325	2,200	2,249	-60.0	-2.60	141,000	25,963,366,400
[4499]	26/09/14	2,226	2,313	2,220	2,309	+71.0	+3.17	55,800	26,656,030,720
[4499]	26/09/11	2,208	2,272	2,173	2,238	-2.0	-0.09	93,200	25,836,378,112
[4499]	26/09/10	2,300	2,300	2,225	2,240	-92.0	-3.95	101,600	25,859,467,264
[4499]	26/09/09	2,490	2,490	2,304	2,332	-145.0	-5.85	201,300	26,921,551,872
[4499]	26/09/08	2,456	2,521	2,423	2,477	+6.0	+0.24	60,200	28,595,490,816
[4499]	26/09/07	2,500	2,536	2,460	2,471	-14.0	-0.56	68,600	28,526,225,408
[4499]	26/09/04	2,345	2,510	2,345	2,485	+142.0	+6.06	121,300	28,687,847,424
[4499]	26/09/03	2,345	2,390	2,310	2,343	+34.0	+1.47	60,000	27,048,540,160
[4499]	26/09/02	2,401	2,411	2,309	2,309	-135.0	-5.52	116,300	26,656,030,720
[4499]	26/09/01	2,428	2,458	2,373	2,444	+24.0	+0.99	64,100	28,214,525,952
[4499]	26/08/31	2,541	2,541	2,375	2,420	-171.0	-6.60	233,300	27,937,460,224
[4499]	26/08/28	2,572	2,652	2,541	2,591	+4.0	+0.15	124,200	29,911,554,048
[4499]	26/08/27	2,666	2,724	2,578	2,587	-178.0	-6.44	228,100	29,865,375,744
[4499]	26/08/26	2,777	2,925	2,750	2,765	+32.0	+1.17	274,600	31,920,279,552
[4499]	26/08/25	2,751	2,777	2,620	2,733	+8.0	+0.29	138,900	31,550,859,264
[4499]	26/08/24	2,650	2,749	2,625	2,725	+94.0	+3.57	68,600	31,458,502,656
[4499]	26/08/21	2,714	2,783	2,615	2,631	-133.0	-4.81	163,100	30,373,328,896
[4499]	26/08/20	2,701	2,940	2,701	2,764	+62.0	+2.29	339,200	31,908,734,976
[4499]	26/08/19	2,500	2,740	2,483	2,702	+170.0	+6.71	248,300	31,192,981,504
[4499]	26/08/18	2,495	2,670	2,495	2,532	-13.0	-0.51	119,100	29,230,434,304
[4499]	26/08/17	2,453	2,599	2,453	2,545	+242.0	+10.51	261,900	29,380,511,744
[4499]	26/08/14	2,340	2,360	2,281	2,303	-7.0	-0.30	86,100	26,586,765,312
[4499]	26/08/13	2,229	2,344	2,229	2,310	+82.0	+3.68	81,700	26,667,575,296
[4499]	26/08/12	2,300	2,304	2,216	2,228	-70.0	-3.05	77,900	25,720,934,400
[4499]	26/08/10	2,275	2,321	2,235	2,298	+23.0	+1.01	39,200	26,529,042,432
[4499]	26/08/07	2,293	2,325	2,230	2,275	-18.0	-0.78	39,100	26,263,521,280
[4499]	26/08/06	2,295	2,336	2,268	2,293	-2.0	-0.09	35,300	26,471,321,600
[4499]	26/08/05	2,262	2,310	2,255	2,295	+21.0	+0.92	40,000	26,494,408,704
[4499]	26/08/04	2,220	2,291	2,220	2,274	+36.0	+1.61	70,300	26,251,976,704
[4499]	26/08/03	2,198	2,238	2,151	2,238	+41.0	+1.87	50,300	25,836,378,112
[4499]	26/07/31	2,125	2,240	2,092	2,197	+105.0	+5.02	120,700	25,363,058,688
[4499]	26/07/30	2,122	2,203	2,076	2,092	+19.0	+0.92	84,400	24,150,894,592
[4499]	26/07/29	2,074	2,090	2,026	2,073	-1.0	-0.05	124,800	23,931,551,744
[4499]	26/07/28	2,125	2,136	2,071	2,074	-70.0	-3.26	50,600	23,943,096,320
[4499]	26/07/27	2,140	2,175	2,099	2,144	-5.0	-0.23	48,700	24,751,204,352
[4499]	26/07/24	2,188	2,188	2,130	2,149	-86.0	-3.85	52,600	24,808,927,232
[4499]	26/07/23	2,137	2,235	2,121	2,235	+75.0	+3.47	61,800	25,801,744,384
[4499]	26/07/22	2,181	2,244	2,160	2,160	-27.0	-1.23	56,100	24,935,915,520
[4499]	26/07/21	2,065	2,213	2,051	2,187	+146.0	+7.15	125,000	25,247,612,928
[4499]	26/07/17	2,229	2,260	1,983	2,041	-163	-7.40	302,700	-
[4499]	26/07/16	2,244	2,312	2,200	2,204	-61	-2.69	70,700	-
[4499]	26/07/15	2,216	2,265	2,170	2,265	+50	+2.26	97,000	-
[4499]	26/07/14	2,275	2,380	2,196	2,215	-45	-1.99	126,700	-
[4499]	26/07/13	2,353	2,418	2,230	2,260	-64	-2.75	113,600	-
[4499]	26/07/10	2,232	2,325	2,211	2,324	+103	+4.64	67,600	-
[4499]	26/07/09	2,150	2,291	2,093	2,221	+66	+3.06	122,200	-
[4499]	26/07/08	2,260	2,290	2,123	2,155	-150	-6.51	223,700	-
[4499]	26/07/07	2,236	2,464	2,175	2,305	+111	+5.06	492,000	-
[4499]	26/07/06	2,144	2,222	2,090	2,194	+50	+2.33	95,500	-
[4499]	26/07/03	2,032	2,161	2,003	2,144	+82	+3.98	134,600	-
[4499]	26/07/02	2,154	2,227	2,018	2,062	-120	-5.50	266,100	-
[4499]	26/07/01	2,201	2,215	2,140	2,182	-65	-2.89	82,900	-
[4499]	26/06/30	2,314	2,314	2,180	2,247	-67	-2.90	96,400	-
[4499]	26/06/29	2,288	2,385	2,276	2,314	+54	+2.39	55,100	-
[4499]	26/06/26	2,325	2,325	2,260	2,260	-85	-3.62	46,300	-
[4499]	26/06/25	2,253	2,345	2,225	2,345	+59	+2.58	69,000	-
[4499]	26/06/24	2,500	2,555	2,236	2,286	-114	-4.75	192,000	-
[4499]	26/06/23	2,400	2,481	2,340	2,400	-16	-0.66	118,200	-
[4499]	26/06/22	2,252	2,523	2,250	2,416	+214	+9.72	239,400	-
[4499]	26/06/19	2,281	2,282	2,165	2,202	-98	-4.26	165,700	-
[4499]	26/06/18	2,407	2,407	2,273	2,300	-109	-4.52	186,700	-
[4499]	26/06/17	2,349	2,419	2,313	2,409	+63	+2.69	91,900	-
[4499]	26/06/16	2,516	2,525	2,301	2,346	-170	-6.76	226,000	-
[4499]	26/06/15	2,580	2,600	2,466	2,516	-80	-3.08	133,300	-
[4499]	26/06/12	2,650	2,659	2,565	2,596	+13	+0.50	59,500	-
[4499]	26/06/11	2,839	2,930	2,561	2,583	-227	-8.08	266,100	-
[4499]	26/06/10	2,798	2,858	2,638	2,810	+303	+12.09	396,900	-
[4499]	26/06/09	2,611	2,611	2,481	2,507	-63	-2.45	117,200	-
[4499]	26/06/08	2,671	2,684	2,528	2,570	-158	-5.79	191,800	-
[4499]	26/06/05	2,750	2,875	2,708	2,728	-3	-0.11	74,100	-
[4499]	26/06/04	2,908	2,940	2,696	2,731	-209	-7.11	201,600	-
[4499]	26/06/03	3,100	3,100	2,918	2,940	-185	-5.92	171,600	-
[4499]	26/06/02	3,260	3,270	3,070	3,125	-215	-6.44	142,600	-
[4499]	26/06/01	3,555	3,575	3,290	3,340	-230	-6.44	117,000	-
[4499]	26/05/29	3,395	3,690	3,350	3,570	+220	+6.57	230,400	-
[4499]	26/05/28	3,345	3,400	3,225	3,350	-10	-0.30	93,800	-
[4499]	26/05/27	3,110	3,375	3,035	3,360	+250	+8.04	182,000	-
[4499]	26/05/26	3,390	3,445	3,025	3,110	-295	-8.66	219,300	-
[4499]	26/05/25	3,540	3,540	3,340	3,405	-80	-2.30	101,200	-
[4499]	26/05/22	3,440	3,630	3,355	3,485	+85.0	+2.50	176,800	-
[4499]	26/05/21	3,260	3,450	3,150	3,400	+130.0	+3.98	153,700	-
[4499]	26/05/20	3,515	3,515	3,240	3,270	-200.0	-5.76	249,700	-
[4499]	26/05/19	3,090	3,470	3,090	3,470	+503.0	+16.95	513,900	-
[4499]	26/05/18	2,820	2,970	2,705	2,967	+397.0	+15.45	280,400	-
[4499]	26/05/15	2,652	2,725	2,559	2,570	-98.0	-3.67	114,800	-
[4499]	26/05/14	2,807	2,816	2,652	2,668	-161.0	-5.69	97,100	-
[4499]	26/05/13	2,796	2,899	2,717	2,829	+29.0	+1.04	80,600	-
[4499]	26/05/12	2,875	2,920	2,775	2,800	-60.0	-2.10	68,300	-
[4499]	26/05/11	2,907	2,907	2,787	2,860	-12.0	-0.42	78,200	-
[4499]	26/05/08	2,750	2,950	2,750	2,872	+147.0	+5.39	289,600	-
[4499]	26/05/07	2,755	2,775	2,652	2,725	-16.0	-0.58	155,700	-
[4499]	26/05/01	2,462	2,931	2,442	2,741	+279.0	+11.33	654,200	-
[4499]	26/04/30	2,501	2,550	2,452	2,462	-80.0	-3.15	51,500	-
[4499]	26/04/28	2,429	2,542	2,425	2,542	+107.0	+4.39	44,400	-
[4499]	26/04/27	2,459	2,500	2,432	2,435	-10	-0.41	49,100	-
[4499]	26/04/24	2,500	2,500	2,345	2,445	-55	-2.20	206,800	-
[4499]	26/04/23	2,529	2,545	2,458	2,500	-45	-1.77	94,000	-
[4499]	26/04/22	2,569	2,603	2,511	2,545	-50	-1.93	102,200	-
[4499]	26/04/21	2,625	2,656	2,572	2,595	-45	-1.70	73,700	-
[4499]	26/04/20	2,662	2,679	2,610	2,640	-41	-1.53	77,300	-
[4499]	26/04/17	2,692	2,735	2,642	2,681	+13	+0.49	47,500	-
[4499]	26/04/16	2,680	2,744	2,668	2,668	-17	-0.63	47,000	-
[4499]	26/04/15	2,755	2,768	2,675	2,685	-47	-1.72	46,900	-
[4499]	26/04/14	2,750	2,765	2,709	2,732	+13	+0.48	43,400	-
[4499]	26/04/13	2,671	2,730	2,634	2,719	+19	+0.70	68,000	-
[4499]	26/04/10	2,770	2,770	2,692	2,700	-40	-1.46	56,600	-
[4499]	26/04/09	2,870	2,878	2,735	2,740	-125	-4.36	101,500	-
[4499]	26/04/08	2,782	2,870	2,750	2,865	+183	+6.82	121,100	-
[4499]	26/04/07	2,771	2,849	2,662	2,682	-93	-3.35	89,800	-
[4499]	26/04/06	2,730	2,849	2,710	2,775	+45	+1.65	66,400	-
[4499]	26/04/03	2,800	2,850	2,727	2,730	-81	-2.88	68,900	-
[4499]	26/04/02	2,785	2,943	2,745	2,811	+61	+2.22	194,800	-
[4499]	26/04/01	2,743	2,787	2,688	2,750	+105	+3.97	83,200	-
[4499]	26/03/31	2,700	2,955	2,630	2,645	-83	-3.04	294,800	-
[4499]	26/03/30	2,603	2,731	2,586	2,728	+25	+0.92	121,700	-
[4499]	26/03/27	2,603	2,720	2,533	2,703	+81	+3.09	168,200	-
[4499]	26/03/26	2,695	2,780	2,603	2,622	-99	-3.64	176,700	-
[4499]	26/03/25	2,565	2,734	2,565	2,721	+156	+6.08	182,600	-
[4499]	26/03/24	2,500	2,580	2,434	2,565	+206	+8.73	202,000	-
[4499]	26/03/23	2,532	2,548	2,332	2,359	-273	-10.37	329,600	-
[4499]	26/03/19	2,741	2,767	2,573	2,632	-159	-5.70	233,800	-
[4499]	26/03/18	2,770	2,810	2,744	2,791	+38	+1.38	79,300	-
[4499]	26/03/17	2,801	2,887	2,729	2,753	-41	-1.47	104,500	-
[4499]	26/03/16	2,916	2,916	2,794	2,794	-138	-4.71	140,700	-
[4499]	26/03/13	2,862	2,978	2,780	2,932	+22	+0.76	183,800	-
[4499]	26/03/12	2,924	2,950	2,860	2,910	-55	-1.85	102,900	-
[4499]	26/03/11	2,902	2,984	2,851	2,965	+65	+2.24	178,500	-
[4499]	26/03/10	2,812	2,916	2,744	2,900	+138	+5.00	221,000	-
[4499]	26/03/09	2,762	2,800	2,617	2,762	-132	-4.56	294,600	-
[4499]	26/03/06	2,835	2,936	2,826	2,894	+62	+2.19	164,100	-
[4499]	26/03/05	2,626	2,865	2,613	2,832	+306	+12.11	315,000	-
[4499]	26/03/04	2,631	2,697	2,475	2,526	-121	-4.57	386,700	-
[4499]	26/03/03	2,641	2,730	2,611	2,647	+7	+0.27	161,100	-
[4499]	26/03/02	2,608	2,686	2,549	2,640	-18	-0.68	138,700	-
[4499]	26/02/27	2,589	2,660	2,565	2,658	+28	+1.06	163,700	-
[4499]	26/02/26	2,385	2,686	2,375	2,630	+276	+11.72	426,500	-
[4499]	26/02/25	2,270	2,414	2,270	2,354	+84	+3.70	150,700	-
[4499]	26/02/24	2,248	2,310	2,163	2,270	+32	+1.43	158,800	-
[4499]	26/02/20	2,240	2,255	2,172	2,238	+14	+0.63	93,600	-
[4499]	26/02/19	2,280	2,280	2,186	2,224	-65	-2.84	110,100	-
[4499]	26/02/18	2,275	2,316	2,246	2,289	+35	+1.55	102,100	-
[4499]	26/02/17	2,182	2,323	2,172	2,254	+75	+3.44	240,000	-
[4499]	26/02/16	2,218	2,245	2,138	2,179	+11	+0.51	226,300	-
[4499]	26/02/13	2,424	2,452	2,138	2,168	-287	-11.69	437,800	-
[4499]	26/02/12	2,530	2,560	2,429	2,455	+20	+0.82	147,400	-
[4499]	26/02/10	2,509	2,545	2,425	2,435	-114	-4.47	112,700	-
[4499]	26/02/09	2,530	2,572	2,508	2,549	+49	+1.96	108,000	-
[4499]	26/02/06	2,505	2,534	2,465	2,500	-40	-1.57	69,100	-
[4499]	26/02/05	2,437	2,576	2,405	2,540	+98	+4.01	100,600	-
[4499]	26/02/04	2,509	2,521	2,417	2,442	-72	-2.86	58,700	-
[4499]	26/02/03	2,500	2,520	2,463	2,514	+13	+0.52	58,400	-
[4499]	26/02/02	2,500	2,555	2,458	2,501	+1	+0.04	101,800	-
[4499]	26/01/30	2,457	2,520	2,444	2,500	+24	+0.97	57,500	-
[4499]	26/01/29	2,365	2,545	2,350	2,476	+84	+3.51	209,200	-
[4499]	26/01/28	2,600	2,600	2,367	2,392	-210	-8.07	282,600	-
[4499]	26/01/27	2,527	2,622	2,515	2,602	+75	+2.97	92,500	-
[4499]	26/01/26	2,649	2,654	2,527	2,527	-128	-4.82	141,700	-
[4499]	26/01/23	2,628	2,732	2,583	2,655	-23	-0.86	218,500	-
[4499]	26/01/22	2,820	2,848	2,666	2,678	-142	-5.04	146,600	-
[4499]	26/01/21	2,792	2,923	2,782	2,820	-22	-0.77	188,800	-
[4499]	26/01/20	2,825	2,958	2,775	2,842	-18	-0.63	406,800	-
[4499]	26/01/19	2,848	2,927	2,779	2,860	+62	+2.22	177,400	-
[4499]	26/01/16	2,800	2,855	2,732	2,798	+44	+1.60	186,600	-
[4499]	26/01/15	2,639	2,768	2,625	2,754	+87	+3.26	152,300	-
[4499]	26/01/14	2,580	2,667	2,580	2,667	+95	+3.69	82,600	-
[4499]	26/01/13	2,598	2,656	2,533	2,572	+1	+0.04	204,200	-
[4499]	26/01/09	2,570	2,598	2,534	2,571	-14	-0.54	46,300	-
[4499]	26/01/08	2,512	2,596	2,485	2,585	+74	+2.95	90,200	-
[4499]	26/01/07	2,531	2,539	2,487	2,511	-14	-0.55	53,800	-
[4499]	26/01/06	2,459	2,588	2,455	2,525	+75	+3.06	149,600	-
[4499]	26/01/05	2,403	2,456	2,360	2,450	+74	+3.11	88,300	-
[4499]	25/12/30	2,416	2,416	2,365	2,376	-42	-1.74	94,400	-
[4499]	25/12/29	2,400	2,440	2,370	2,418	+32	+1.34	107,200	-
[4499]	25/12/26	2,451	2,485	2,386	2,386	-85	-3.44	167,400	-
[4499]	25/12/25	2,486	2,510	2,453	2,471	-15	-0.60	108,700	-
[4499]	25/12/24	2,447	2,523	2,425	2,486	+49	+2.01	102,600	-
[4499]	25/12/23	2,358	2,460	2,350	2,437	+58	+2.44	138,700	-
[4499]	25/12/22	2,475	2,505	2,371	2,379	-81	-3.29	132,800	-
[4499]	25/12/19	2,469	2,519	2,456	2,460	-9	-0.36	66,600	-
[4499]	25/12/18	2,418	2,486	2,415	2,469	+1	+0.04	78,800	-
[4499]	25/12/17	2,460	2,475	2,393	2,468	+33	+1.36	92,500	-
[4499]	25/12/16	2,500	2,500	2,433	2,435	-65	-2.60	85,000	-
[4499]	25/12/15	2,420	2,508	2,410	2,500	+38	+1.54	87,200	-
[4499]	25/12/12	2,478	2,510	2,430	2,462	-16	-0.65	82,000	-
[4499]	25/12/11	2,550	2,562	2,470	2,478	-81	-3.17	111,900	-
[4499]	25/12/10	2,550	2,604	2,522	2,559	+19	+0.75	137,200	-
[4499]	25/12/09	2,527	2,590	2,513	2,540	-20	-0.78	103,400	-
[4499]	25/12/08	2,540	2,566	2,487	2,560	-8	-0.31	99,900	-
[4499]	25/12/05	2,569	2,618	2,525	2,568	-22	-0.85	122,400	-
[4499]	25/12/04	2,578	2,655	2,542	2,590	+62	+2.45	158,800	-
[4499]	25/12/03	2,456	2,565	2,454	2,528	+43	+1.73	108,500	-
[4499]	25/12/02	2,469	2,537	2,450	2,485	+27	+1.10	111,000	-
[4499]	25/12/01	2,430	2,470	2,408	2,458	+70	+2.93	151,400	-
[4499]	25/11/28	2,452	2,460	2,358	2,388	-62	-2.53	128,300	-
[4499]	25/11/27	2,352	2,478	2,320	2,450	+76	+3.20	190,000	-
[4499]	25/11/26	2,373	2,440	2,366	2,374	-11	-0.46	90,600	-
[4499]	25/11/25	2,554	2,556	2,371	2,385	-160	-6.29	237,000	-
[4499]	25/11/21	2,500	2,615	2,455	2,545	+54	+2.17	293,000	-
[4499]	25/11/20	2,411	2,515	2,373	2,491	+60	+2.47	282,600	-
[4499]	25/11/19	2,401	2,450	2,351	2,431	+28	+1.17	157,200	-
[4499]	25/11/18	2,430	2,479	2,367	2,403	+23	+0.97	194,000	-
[4499]	25/11/17	2,579	2,648	2,362	2,380	-149	-5.89	408,700	-
[4499]	25/11/14	2,570	2,606	2,502	2,529	-81	-3.10	191,300	-
[4499]	25/11/13	2,648	2,660	2,549	2,610	-56	-2.10	213,800	-
[4499]	25/11/12	2,513	2,742	2,491	2,666	+167	+6.68	534,800	-
[4499]	25/11/11	2,701	2,713	2,495	2,499	-260	-9.42	605,400	-
[4499]	25/11/10	2,880	2,956	2,759	2,759	-140	-4.83	694,700	-
[4499]	25/11/07	2,810	2,938	2,712	2,899	+313	+12.10	962,000	-
[4499]	25/11/06	2,759	2,760	2,575	2,586	-174	-6.30	351,900	-
[4499]	25/11/05	2,518	2,789	2,504	2,760	+103	+3.88	761,200	-
[4499]	25/11/04	2,427	2,729	2,424	2,657	+380	+16.69	1,159,400	-
[4499]	25/10/31	2,300	2,368	2,250	2,277	-15	-0.65	232,700	-
[4499]	25/10/30	2,275	2,333	2,229	2,292	-9	-0.39	154,600	-
[4499]	25/10/29	2,430	2,460	2,263	2,301	-171	-6.92	354,100	-
[4499]	25/10/28	2,578	2,682	2,468	2,472	-228	-8.44	599,400	-
[4499]	25/10/27	2,458	2,765	2,456	2,700	+292	+12.13	1,498,800	-
[4499]	25/10/24	2,461	2,497	2,303	2,408	-52	-2.11	663,000	-
[4499]	25/10/23	2,700	2,777	2,452	2,460	-390	-13.68	1,015,800	-
[4499]	25/10/22	2,870	3,080	2,777	2,850	-70	-2.40	1,439,700	-
[4499]	25/10/21	2,686	3,030	2,579	2,920	+334	+12.92	3,464,400	-
[4499]	25/10/20	2,586	2,586	2,586	2,586	+500	+23.97	53,800	-
[4499]	25/10/17	2,165	2,185	2,086	2,086	-79	-3.65	83,700	-
[4499]	25/10/16	2,126	2,179	2,116	2,165	+49	+2.32	75,500	-
[4499]	25/10/15	2,100	2,137	2,082	2,116	+16	+0.76	78,500	-
[4499]	25/10/14	2,118	2,154	2,071	2,100	-42	-1.96	146,000	-
[4499]	25/10/10	2,175	2,208	2,130	2,142	-47	-2.15	96,200	-
[4499]	25/10/09	2,159	2,216	2,123	2,189	+68	+3.21	150,200	-
[4499]	25/10/08	2,132	2,180	2,106	2,121	-11	-0.52	110,700	-
[4499]	25/10/07	2,153	2,159	2,063	2,132	-8	-0.37	132,000	-
[4499]	25/10/06	2,148	2,250	2,111	2,140	+1	+0.05	143,900	-
[4499]	25/10/03	2,150	2,213	2,126	2,139	+11	+0.52	207,400	-
[4499]	25/10/02	2,199	2,199	2,071	2,128	-21	-0.98	322,100	-
[4499]	25/10/01	2,223	2,289	2,105	2,149	-197	-8.40	403,000	-
[4499]	25/09/30	2,170	2,444	2,115	2,346	+276	+13.33	1,055,000	-
[4499]	25/09/29	2,132	2,133	2,044	2,070	-62	-2.91	274,800	-
[4499]	25/09/26	2,174	2,208	2,127	2,132	-21	-0.98	155,200	-
[4499]	25/09/25	2,200	2,232	2,115	2,153	-57	-2.58	234,500	-
[4499]	25/09/24	2,409	2,409	2,186	2,210	-209	-8.64	526,300	-
[4499]	25/09/22	2,485	2,555	2,419	2,419	-45	-1.83	184,800	-
[4499]	25/09/19	2,499	2,516	2,369	2,464	-17	-0.69	347,100	-
[4499]	25/09/18	2,525	2,535	2,432	2,481	-19	-0.76	201,300	-
[4499]	25/09/17	2,550	2,605	2,481	2,500	-63	-2.46	249,400	-
[4499]	25/09/16	2,451	2,634	2,411	2,563	+144	+5.95	354,700	-
[4499]	25/09/12	2,420	2,465	2,342	2,419	+1	+0.04	260,900	-
[4499]	25/09/11	2,381	2,418	2,290	2,418	+18	+0.75	269,700	-
[4499]	25/09/10	2,368	2,424	2,320	2,400	+21	+0.88	200,500	-
[4499]	25/09/09	2,531	2,570	2,363	2,379	-121	-4.84	328,400	-
[4499]	25/09/08	2,433	2,538	2,406	2,500	+72	+2.97	333,300	-
[4499]	25/09/05	2,386	2,438	2,308	2,428	+56	+2.36	293,400	-