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
[4524]	26/10/29	2,183	2,218	2,183	2,218	+33.0	+1.51	700	9,090,971,648
[4524]	26/10/28	2,180	2,185	2,180	2,185	+3.0	+0.14	500	8,955,714,560
[4524]	26/10/27	2,192	2,199	2,182	2,182	-2.0	-0.09	1,400	8,943,418,368
[4524]	26/10/26	2,180	2,198	2,180	2,184	-16.0	-0.73	4,300	8,951,615,488
[4524]	26/10/23	2,209	2,215	2,193	2,200	-9.0	-0.41	4,100	9,017,194,496
[4524]	26/10/22	2,218	2,218	2,203	2,209	-9.0	-0.41	300	9,054,083,072
[4524]	26/10/21	2,202	2,220	2,202	2,218	+16.0	+0.73	900	9,090,971,648
[4524]	26/10/20	2,202	2,202	2,202	2,202	-12.0	-0.54	400	9,025,392,640
[4524]	26/10/19	2,210	2,214	2,205	2,214	-5.0	-0.23	600	9,074,577,408
[4524]	26/10/16	2,225	2,225	2,209	2,219	+10.0	+0.45	1,000	9,095,070,720
[4524]	26/10/15	2,200	2,229	2,191	2,209	+8.0	+0.36	2,300	9,054,083,072
[4524]	26/10/14	2,210	2,210	2,200	2,201	-3.0	-0.14	2,100	9,021,293,568
[4524]	26/10/13	2,201	2,211	2,200	2,204	-6.0	-0.27	2,300	9,033,589,760
[4524]	26/10/09	2,244	2,244	2,210	2,210	-19.0	-0.85	400	9,058,182,144
[4524]	26/10/08	2,221	2,229	2,220	2,229	+8.0	+0.36	1,300	9,136,058,368
[4524]	26/10/07	2,222	2,222	2,220	2,221	-1.0	-0.05	1,700	9,103,267,840
[4524]	26/10/06	2,218	2,239	2,218	2,222	-1.0	-0.04	800	9,107,366,912
[4524]	26/10/05	2,226	2,226	2,211	2,223	-7.0	-0.31	2,700	9,111,465,984
[4524]	26/10/02	2,236	2,237	2,230	2,230	-6.0	-0.27	1,400	9,140,156,416
[4524]	26/10/01	2,236	2,236	2,222	2,236	0	+0.00	1,400	9,164,748,800
[4524]	26/09/30	2,238	2,245	2,236	2,236	-7.0	-0.31	900	9,164,748,800
[4524]	26/09/29	2,246	2,246	2,237	2,243	-22.0	-0.97	1,400	9,193,440,256
[4524]	26/09/28	2,255	2,265	2,250	2,265	+11.0	+0.49	3,700	9,283,611,648
[4524]	26/09/25	2,257	2,257	2,245	2,254	+10.0	+0.45	2,200	9,238,525,952
[4524]	26/09/24	2,243	2,249	2,243	2,244	+2.0	+0.09	1,800	9,197,539,328
[4524]	26/09/18	2,246	2,246	2,240	2,242	-3.0	-0.13	900	9,189,341,184
[4524]	26/09/17	2,245	2,246	2,245	2,245	+4.0	+0.18	700	9,201,637,376
[4524]	26/09/16	2,245	2,245	2,238	2,241	-5.0	-0.22	700	9,185,243,136
[4524]	26/09/15	2,238	2,246	2,236	2,246	+8.0	+0.36	1,200	9,205,736,448
[4524]	26/09/14	2,243	2,245	2,236	2,238	-5.0	-0.22	1,400	9,172,946,944
[4524]	26/09/11	2,237	2,244	2,237	2,243	+6.0	+0.27	800	9,193,440,256
[4524]	26/09/10	2,243	2,243	2,237	2,237	-6.0	-0.27	700	9,168,847,872
[4524]	26/09/09	2,244	2,244	2,243	2,243	-1.0	-0.04	200	9,193,440,256
[4524]	26/09/08	2,246	2,246	2,238	2,244	-1.0	-0.04	1,300	9,197,539,328
[4524]	26/09/07	2,245	2,245	2,245	2,245	0	+0.00	400	9,201,637,376
[4524]	26/09/04	2,244	2,247	2,244	2,245	+2.0	+0.09	700	9,201,637,376
[4524]	26/09/03	2,240	2,243	2,238	2,243	-1.0	-0.04	1,200	9,193,440,256
[4524]	26/09/02	2,244	2,245	2,239	2,244	0	+0.00	1,800	9,197,539,328
[4524]	26/09/01	2,240	2,245	2,240	2,244	+3.0	+0.13	700	9,197,539,328
[4524]	26/08/31	2,240	2,241	2,240	2,241	+1.0	+0.04	800	9,185,243,136
[4524]	26/08/28	2,245	2,245	2,240	2,240	-4.0	-0.18	400	9,181,144,064
[4524]	26/08/27	2,244	2,244	2,240	2,244	+3.0	+0.13	700	9,197,539,328
[4524]	26/08/26	2,245	2,245	2,241	2,241	0	+0.00	1,100	9,185,243,136
[4524]	26/08/25	2,240	2,249	2,240	2,241	+1.0	+0.04	1,700	9,185,243,136
[4524]	26/08/24	2,246	2,247	2,240	2,240	+2.0	+0.09	1,500	9,181,144,064
[4524]	26/08/21	2,237	2,238	2,237	2,238	0	+0.00	600	9,172,946,944
[4524]	26/08/20	2,240	2,240	2,237	2,238	-7.0	-0.31	1,100	9,172,946,944
[4524]	26/08/19	2,237	2,245	2,237	2,245	-3.0	-0.13	400	9,201,637,376
[4524]	26/08/18	2,245	2,248	2,245	2,248	+10.0	+0.45	900	9,213,933,568
[4524]	26/08/17	2,239	2,239	2,238	2,238	-9.0	-0.40	300	9,172,946,944
[4524]	26/08/14	2,236	2,247	2,236	2,247	+9.0	+0.40	1,400	9,209,835,520
[4524]	26/08/13	2,244	2,246	2,231	2,238	-3.0	-0.13	1,600	9,172,946,944
[4524]	26/08/12	2,239	2,245	2,239	2,241	+2.0	+0.09	600	9,185,243,136
[4524]	26/08/10	2,229	2,240	2,229	2,239	-1.0	-0.04	1,000	9,177,044,992
[4524]	26/08/07	2,230	2,248	2,230	2,240	+44.0	+2.00	6,400	9,181,144,064
[4524]	26/08/06	2,202	2,220	2,196	2,196	-6.0	-0.27	2,400	9,000,800,256
[4524]	26/08/05	2,219	2,219	2,202	2,202	-17.0	-0.77	1,100	9,025,392,640
[4524]	26/08/04	2,220	2,221	2,219	2,219	-4.0	-0.18	800	9,095,070,720
[4524]	26/08/03	2,210	2,223	2,206	2,223	+12.0	+0.54	1,000	9,111,465,984
[4524]	26/07/31	2,211	2,211	2,211	2,211	+3.0	+0.14	300	9,062,281,216
[4524]	26/07/30	2,222	2,222	2,207	2,208	-14.0	-0.63	900	9,049,985,024
[4524]	26/07/29	2,234	2,234	2,198	2,222	+24.0	+1.09	1,600	9,107,366,912
[4524]	26/07/28	2,215	2,215	2,197	2,198	+1.0	+0.05	1,400	9,008,997,376
[4524]	26/07/27	2,200	2,210	2,197	2,197	+8.0	+0.37	1,200	9,004,899,328
[4524]	26/07/24	2,185	2,189	2,185	2,189	+6.0	+0.27	400	8,972,108,800
[4524]	26/07/23	2,183	2,183	2,183	2,183	-8.0	-0.37	100	8,947,516,416
[4524]	26/07/22	2,194	2,194	2,183	2,191	+10.0	+0.46	1,000	8,980,306,944
[4524]	26/07/21	2,194	2,194	2,178	2,181	-2.0	-0.09	700	8,939,319,296
[4524]	26/07/17	2,182	2,183	2,180	2,183	+9	+0.41	1,300	-
[4524]	26/07/16	2,175	2,175	2,172	2,174	+3	+0.14	1,100	-
[4524]	26/07/15	2,177	2,177	2,167	2,171	0	0.00	1,700	-
[4524]	26/07/14	2,171	2,171	2,166	2,171	+5	+0.23	1,100	-
[4524]	26/07/13	2,170	2,170	2,166	2,166	-4	-0.18	2,100	-
[4524]	26/07/10	2,170	2,170	2,170	2,170	+1	+0.05	300	-
[4524]	26/07/09	2,169	2,169	2,165	2,169	+4	+0.18	900	-
[4524]	26/07/08	2,166	2,166	2,165	2,165	+2	+0.09	1,000	-
[4524]	26/07/07	2,170	2,170	2,163	2,163	-6	-0.28	600	-
[4524]	26/07/06	2,169	2,169	2,161	2,169	+8	+0.37	1,200	-
[4524]	26/07/03	2,168	2,172	2,160	2,161	+3	+0.14	1,600	-
[4524]	26/07/02	2,158	2,165	2,152	2,158	0	0.00	800	-
[4524]	26/07/01	2,159	2,159	2,155	2,158	+3	+0.14	600	-
[4524]	26/06/30	2,158	2,158	2,155	2,155	-3	-0.14	200	-
[4524]	26/06/29	2,150	2,160	2,150	2,158	0	0.00	1,300	-
[4524]	26/06/26	2,150	2,158	2,150	2,158	+7	+0.33	400	-
[4524]	26/06/25	2,152	2,160	2,150	2,151	+1	+0.05	2,100	-
[4524]	26/06/24	2,148	2,150	2,147	2,150	+2	+0.09	1,100	-
[4524]	26/06/23	2,148	2,150	2,148	2,148	0	0.00	1,600	-
[4524]	26/06/22	2,149	2,154	2,148	2,148	-3	-0.14	1,300	-
[4524]	26/06/19	2,155	2,155	2,149	2,151	+2	+0.09	1,100	-
[4524]	26/06/18	2,153	2,155	2,148	2,149	-3	-0.14	2,500	-
[4524]	26/06/17	2,174	2,174	2,152	2,152	-16	-0.74	1,100	-
[4524]	26/06/16	2,154	2,174	2,153	2,168	+15	+0.70	1,600	-
[4524]	26/06/15	2,152	2,159	2,152	2,153	+1	+0.05	2,000	-
[4524]	26/06/12	2,169	2,170	2,152	2,152	-2	-0.09	1,200	-
[4524]	26/06/11	2,153	2,154	2,153	2,154	-9	-0.42	800	-
[4524]	26/06/10	2,178	2,178	2,155	2,163	-15	-0.69	400	-
[4524]	26/06/09	2,160	2,178	2,153	2,178	+5	+0.23	1,000	-
[4524]	26/06/08	2,151	2,173	2,150	2,173	+22	+1.02	2,000	-
[4524]	26/06/05	2,153	2,155	2,151	2,151	-6	-0.28	1,500	-
[4524]	26/06/04	2,157	2,158	2,157	2,157	0	0.00	500	-
[4524]	26/06/03	2,161	2,163	2,157	2,157	-26	-1.19	1,000	-
[4524]	26/06/02	2,160	2,183	2,160	2,183	+19	+0.88	800	-
[4524]	26/06/01	2,160	2,184	2,160	2,164	+4	+0.19	1,700	-
[4524]	26/05/29	2,161	2,174	2,160	2,160	-1	-0.05	1,100	-
[4524]	26/05/28	2,161	2,174	2,161	2,161	0	0.00	800	-
[4524]	26/05/27	2,183	2,183	2,161	2,161	-22	-1.01	1,100	-
[4524]	26/05/26	2,170	2,183	2,166	2,183	+17	+0.78	800	-
[4524]	26/05/25	2,183	2,184	2,166	2,166	-14	-0.64	1,800	-
[4524]	26/05/22	2,170	2,180	2,167	2,180	+13.0	+0.60	2,100	-
[4524]	26/05/21	2,166	2,182	2,166	2,167	+3.0	+0.14	500	-
[4524]	26/05/20	2,168	2,180	2,164	2,164	-2.0	-0.09	1,500	-
[4524]	26/05/19	2,161	2,182	2,161	2,166	-1.0	-0.05	1,000	-
[4524]	26/05/18	2,157	2,167	2,152	2,167	+10.0	+0.46	1,500	-
[4524]	26/05/15	2,151	2,157	2,151	2,157	-2.0	-0.09	1,400	-
[4524]	26/05/14	2,170	2,170	2,151	2,159	-6.0	-0.28	2,900	-
[4524]	26/05/13	2,180	2,180	2,165	2,165	-18.0	-0.82	2,600	-
[4524]	26/05/12	2,198	2,198	2,181	2,183	-32.0	-1.44	3,300	-
[4524]	26/05/11	2,197	2,215	2,197	2,215	+9.0	+0.41	1,500	-
[4524]	26/05/08	2,219	2,219	2,206	2,206	-13.0	-0.59	1,500	-
[4524]	26/05/07	2,234	2,237	2,217	2,219	-1.0	-0.05	2,200	-
[4524]	26/05/01	2,225	2,233	2,220	2,220	-14.0	-0.63	1,000	-
[4524]	26/04/30	2,235	2,235	2,220	2,234	-1.0	-0.04	1,000	-
[4524]	26/04/28	2,235	2,235	2,235	2,235	+15.0	+0.68	200	-
[4524]	26/04/27	2,226	2,226	2,219	2,220	0	0.00	1,200	-
[4524]	26/04/24	2,225	2,228	2,220	2,220	-5	-0.22	2,400	-
[4524]	26/04/23	2,232	2,232	2,225	2,225	-18	-0.80	1,200	-
[4524]	26/04/22	2,233	2,245	2,231	2,243	+11	+0.49	900	-
[4524]	26/04/21	2,235	2,237	2,230	2,232	-1	-0.04	400	-
[4524]	26/04/20	2,229	2,240	2,227	2,233	+5	+0.22	1,800	-
[4524]	26/04/17	2,228	2,228	2,225	2,228	+5	+0.22	300	-
[4524]	26/04/16	2,228	2,228	2,223	2,223	+1	+0.05	500	-
[4524]	26/04/15	2,225	2,225	2,220	2,222	-3	-0.13	1,500	-
[4524]	26/04/14	2,222	2,225	2,218	2,225	+5	+0.23	1,200	-
[4524]	26/04/13	2,225	2,225	2,215	2,220	0	0.00	1,400	-
[4524]	26/04/10	2,225	2,225	2,217	2,220	-5	-0.22	1,300	-
[4524]	26/04/09	2,216	2,225	2,216	2,225	+9	+0.41	800	-
[4524]	26/04/08	2,222	2,225	2,215	2,216	+5	+0.23	1,600	-
[4524]	26/04/07	2,219	2,220	2,211	2,211	-8	-0.36	1,100	-
[4524]	26/04/06	2,204	2,225	2,204	2,219	+15	+0.68	2,500	-
[4524]	26/04/03	2,212	2,219	2,204	2,204	-6	-0.27	2,000	-
[4524]	26/04/02	2,224	2,231	2,210	2,210	-5	-0.23	3,400	-
[4524]	26/04/01	2,225	2,229	2,204	2,215	-10	-0.45	5,000	-
[4524]	26/03/31	2,242	2,247	2,225	2,225	-15	-0.67	4,300	-
[4524]	26/03/30	2,216	2,251	2,205	2,240	-91	-3.90	4,000	-
[4524]	26/03/27	2,337	2,369	2,331	2,331	-11	-0.47	5,200	-
[4524]	26/03/26	2,329	2,342	2,329	2,342	+13	+0.56	2,000	-
[4524]	26/03/25	2,321	2,329	2,317	2,329	+8	+0.34	2,500	-
[4524]	26/03/24	2,306	2,323	2,296	2,321	+23	+1.00	1,500	-
[4524]	26/03/23	2,299	2,323	2,296	2,298	-1	-0.04	2,500	-
[4524]	26/03/19	2,329	2,329	2,295	2,299	-27	-1.16	4,500	-
[4524]	26/03/18	2,315	2,326	2,310	2,326	+11	+0.48	1,800	-
[4524]	26/03/17	2,313	2,315	2,310	2,315	+2	+0.09	700	-
[4524]	26/03/16	2,316	2,316	2,298	2,313	+12	+0.52	2,100	-
[4524]	26/03/13	2,299	2,320	2,299	2,301	-6	-0.26	2,300	-
[4524]	26/03/12	2,321	2,321	2,306	2,307	-11	-0.47	2,300	-
[4524]	26/03/11	2,315	2,322	2,315	2,318	+3	+0.13	1,700	-
[4524]	26/03/10	2,330	2,332	2,313	2,315	-13	-0.56	2,300	-
[4524]	26/03/09	2,318	2,328	2,290	2,328	+3	+0.13	3,800	-
[4524]	26/03/06	2,331	2,331	2,310	2,325	-1	-0.04	1,900	-
[4524]	26/03/05	2,308	2,326	2,302	2,326	+32	+1.39	3,200	-
[4524]	26/03/04	2,300	2,300	2,292	2,294	-24	-1.04	5,500	-
[4524]	26/03/03	2,337	2,337	2,318	2,318	-19	-0.81	3,100	-
[4524]	26/03/02	2,344	2,351	2,324	2,337	-15	-0.64	4,300	-
[4524]	26/02/27	2,336	2,360	2,336	2,352	-4	-0.17	2,000	-
[4524]	26/02/26	2,358	2,390	2,323	2,356	-4	-0.17	6,200	-
[4524]	26/02/25	2,360	2,367	2,357	2,360	+12	+0.51	3,900	-
[4524]	26/02/24	2,340	2,349	2,322	2,348	+28	+1.21	2,700	-
[4524]	26/02/20	2,335	2,335	2,315	2,320	-6	-0.26	2,000	-
[4524]	26/02/19	2,327	2,327	2,325	2,326	+3	+0.13	800	-
[4524]	26/02/18	2,337	2,337	2,308	2,323	+9	+0.39	2,400	-
[4524]	26/02/17	2,312	2,322	2,307	2,314	+2	+0.09	2,500	-
[4524]	26/02/16	2,300	2,319	2,287	2,312	+12	+0.52	2,800	-
[4524]	26/02/13	2,295	2,314	2,283	2,300	-10	-0.43	3,300	-
[4524]	26/02/12	2,275	2,310	2,265	2,310	+39	+1.72	7,500	-
[4524]	26/02/10	2,278	2,290	2,261	2,271	+10	+0.44	3,600	-
[4524]	26/02/09	2,262	2,280	2,260	2,261	+2	+0.09	2,500	-
[4524]	26/02/06	2,240	2,262	2,230	2,259	+9	+0.40	6,900	-
[4524]	26/02/05	2,243	2,250	2,243	2,250	+5	+0.22	3,200	-
[4524]	26/02/04	2,247	2,250	2,240	2,245	-2	-0.09	1,800	-
[4524]	26/02/03	2,246	2,249	2,235	2,247	+3	+0.13	2,300	-
[4524]	26/02/02	2,240	2,244	2,237	2,244	+9	+0.40	1,500	-
[4524]	26/01/30	2,225	2,236	2,225	2,235	+8	+0.36	1,300	-
[4524]	26/01/29	2,228	2,248	2,227	2,227	-4	-0.18	2,400	-
[4524]	26/01/28	2,245	2,251	2,230	2,231	-20	-0.89	1,300	-
[4524]	26/01/27	2,254	2,254	2,230	2,251	+21	+0.94	1,800	-
[4524]	26/01/26	2,258	2,258	2,230	2,230	-24	-1.06	3,100	-
[4524]	26/01/23	2,236	2,255	2,236	2,254	+21	+0.94	1,600	-
[4524]	26/01/22	2,249	2,252	2,226	2,233	+8	+0.36	3,500	-
[4524]	26/01/21	2,251	2,268	2,222	2,225	-26	-1.16	6,100	-
[4524]	26/01/20	2,300	2,305	2,248	2,251	-29	-1.27	8,800	-
[4524]	26/01/19	2,249	2,300	2,237	2,280	+40	+1.79	11,900	-
[4524]	26/01/16	2,244	2,248	2,226	2,240	+14	+0.63	4,100	-
[4524]	26/01/15	2,218	2,240	2,213	2,226	-4	-0.18	3,500	-
[4524]	26/01/14	2,233	2,239	2,213	2,230	+7	+0.31	3,900	-
[4524]	26/01/13	2,228	2,239	2,216	2,223	+23	+1.05	3,100	-
[4524]	26/01/09	2,199	2,221	2,197	2,200	0	0.00	2,200	-
[4524]	26/01/08	2,205	2,218	2,200	2,200	-4	-0.18	4,400	-
[4524]	26/01/07	2,198	2,213	2,198	2,204	+6	+0.27	2,500	-
[4524]	26/01/06	2,199	2,199	2,192	2,198	-1	-0.05	1,800	-
[4524]	26/01/05	2,195	2,200	2,190	2,199	+12	+0.55	3,600	-
[4524]	25/12/30	2,182	2,188	2,161	2,187	+5	+0.23	2,700	-
[4524]	25/12/29	2,186	2,186	2,153	2,182	+31	+1.44	4,100	-
[4524]	25/12/26	2,150	2,153	2,150	2,151	-2	-0.09	5,500	-
[4524]	25/12/25	2,155	2,155	2,153	2,153	0	0.00	2,400	-
[4524]	25/12/24	2,154	2,154	2,150	2,153	0	0.00	3,500	-
[4524]	25/12/23	2,152	2,153	2,151	2,153	+2	+0.09	1,400	-
[4524]	25/12/22	2,155	2,155	2,151	2,151	0	0.00	1,600	-
[4524]	25/12/19	2,152	2,161	2,150	2,151	-1	-0.05	2,800	-
[4524]	25/12/18	2,153	2,153	2,151	2,152	-1	-0.05	700	-
[4524]	25/12/17	2,154	2,154	2,153	2,153	-1	-0.05	600	-
[4524]	25/12/16	2,160	2,160	2,154	2,154	-3	-0.14	1,600	-
[4524]	25/12/15	2,157	2,168	2,155	2,157	-5	-0.23	2,500	-
[4524]	25/12/12	2,162	2,165	2,152	2,162	+2	+0.09	1,400	-
[4524]	25/12/11	2,162	2,164	2,155	2,160	-1	-0.05	1,600	-
[4524]	25/12/10	2,158	2,161	2,151	2,161	-1	-0.05	900	-
[4524]	25/12/09	2,162	2,164	2,148	2,162	+8	+0.37	1,700	-
[4524]	25/12/08	2,154	2,156	2,152	2,154	-2	-0.09	1,000	-
[4524]	25/12/05	2,164	2,164	2,156	2,156	-1	-0.05	500	-
[4524]	25/12/04	2,162	2,162	2,157	2,157	-3	-0.14	500	-
[4524]	25/12/03	2,165	2,165	2,160	2,160	-5	-0.23	1,500	-
[4524]	25/12/02	2,175	2,177	2,165	2,165	-6	-0.28	2,200	-
[4524]	25/12/01	2,165	2,174	2,165	2,171	0	0.00	900	-
[4524]	25/11/28	2,165	2,171	2,162	2,171	+7	+0.32	1,200	-
[4524]	25/11/27	2,153	2,166	2,153	2,164	+11	+0.51	1,400	-
[4524]	25/11/26	2,142	2,169	2,142	2,153	+12	+0.56	1,200	-
[4524]	25/11/25	2,153	2,163	2,138	2,141	-12	-0.56	2,700	-
[4524]	25/11/21	2,135	2,158	2,130	2,153	+13	+0.61	1,400	-
[4524]	25/11/20	2,150	2,150	2,137	2,140	-10	-0.47	400	-
[4524]	25/11/19	2,131	2,150	2,130	2,150	+20	+0.94	700	-
[4524]	25/11/18	2,131	2,132	2,130	2,130	-7	-0.33	1,000	-
[4524]	25/11/17	2,178	2,178	2,136	2,137	+9	+0.42	2,800	-
[4524]	25/11/14	2,132	2,132	2,121	2,128	-4	-0.19	1,400	-
[4524]	25/11/13	2,146	2,149	2,121	2,132	+1	+0.05	2,200	-
[4524]	25/11/12	2,118	2,145	2,111	2,131	+18	+0.85	3,100	-
[4524]	25/11/11	2,120	2,120	2,110	2,113	-3	-0.14	900	-
[4524]	25/11/10	2,108	2,116	2,108	2,116	+4	+0.19	1,400	-
[4524]	25/11/07	2,110	2,112	2,101	2,112	+2	+0.09	1,600	-
[4524]	25/11/06	2,105	2,112	2,100	2,110	+5	+0.24	1,200	-
[4524]	25/11/05	2,118	2,118	2,100	2,105	-11	-0.52	2,800	-
[4524]	25/11/04	2,123	2,137	2,110	2,116	-12	-0.56	4,300	-
[4524]	25/10/31	2,146	2,148	2,128	2,128	-13	-0.61	2,500	-
[4524]	25/10/30	2,141	2,150	2,141	2,141	-1	-0.05	1,000	-
[4524]	25/10/29	2,150	2,152	2,142	2,142	-8	-0.37	2,800	-
[4524]	25/10/28	2,155	2,155	2,150	2,150	-5	-0.23	900	-
[4524]	25/10/27	2,164	2,164	2,150	2,155	+1	+0.05	1,800	-
[4524]	25/10/24	2,156	2,156	2,147	2,154	-2	-0.09	4,400	-
[4524]	25/10/23	2,152	2,159	2,151	2,156	+8	+0.37	900	-
[4524]	25/10/22	2,148	2,177	2,148	2,148	0	0.00	1,800	-
[4524]	25/10/21	2,147	2,154	2,147	2,148	-2	-0.09	800	-
[4524]	25/10/20	2,141	2,155	2,140	2,150	0	0.00	2,100	-
[4524]	25/10/17	2,151	2,151	2,150	2,150	0	0.00	200	-
[4524]	25/10/16	2,150	2,160	2,147	2,150	0	0.00	1,200	-
[4524]	25/10/15	2,169	2,169	2,150	2,150	-10	-0.46	2,400	-
[4524]	25/10/14	2,166	2,175	2,159	2,160	-10	-0.46	2,400	-
[4524]	25/10/10	2,175	2,179	2,170	2,170	-5	-0.23	1,300	-
[4524]	25/10/09	2,185	2,185	2,174	2,175	-11	-0.50	1,000	-
[4524]	25/10/08	2,196	2,196	2,186	2,186	-10	-0.46	1,900	-
[4524]	25/10/07	2,190	2,196	2,190	2,196	+6	+0.27	200	-
[4524]	25/10/06	2,200	2,200	2,190	2,190	-5	-0.23	2,800	-
[4524]	25/10/03	2,195	2,199	2,191	2,195	-18	-0.81	1,200	-
[4524]	25/10/02	2,200	2,216	2,181	2,213	+13	+0.59	3,000	-
[4524]	25/10/01	2,221	2,221	2,200	2,200	-21	-0.95	2,700	-
[4524]	25/09/30	2,221	2,224	2,221	2,221	-5	-0.22	1,000	-
[4524]	25/09/29	2,236	2,237	2,221	2,226	-49	-2.15	5,000	-
[4524]	25/09/26	2,265	2,276	2,250	2,275	+16	+0.71	3,600	-
[4524]	25/09/25	2,260	2,260	2,241	2,259	0	0.00	2,200	-
[4524]	25/09/24	2,252	2,292	2,220	2,259	+9	+0.40	8,300	-
[4524]	25/09/22	2,223	2,323	2,223	2,250	+27	+1.21	6,100	-
[4524]	25/09/19	2,222	2,223	2,222	2,223	+1	+0.05	1,500	-
[4524]	25/09/18	2,228	2,228	2,221	2,222	+1	+0.05	1,400	-
[4524]	25/09/17	2,229	2,229	2,221	2,221	+1	+0.05	2,400	-
[4524]	25/09/16	2,222	2,226	2,220	2,220	-2	-0.09	1,700	-
[4524]	25/09/12	2,219	2,230	2,217	2,222	+6	+0.27	2,800	-
[4524]	25/09/11	2,210	2,217	2,210	2,216	+3	+0.14	900	-
[4524]	25/09/10	2,217	2,219	2,213	2,213	+1	+0.05	1,100	-
[4524]	25/09/09	2,220	2,220	2,211	2,212	-3	-0.14	1,700	-
[4524]	25/09/08	2,219	2,220	2,215	2,215	-4	-0.18	1,300	-
[4524]	25/09/05	2,219	2,219	2,210	2,219	+8	+0.36	1,400	-