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
[4526]	26/10/29	3,295	3,370	3,295	3,370	+80.0	+2.43	676,400	96,261,283,840
[4526]	26/10/28	3,350	3,350	3,270	3,290	-90.0	-2.66	96,000	93,976,150,016
[4526]	26/10/27	3,395	3,400	3,355	3,380	-20.0	-0.59	99,800	96,546,930,688
[4526]	26/10/26	3,310	3,410	3,300	3,400	+115.0	+3.50	165,500	97,118,208,000
[4526]	26/10/23	3,260	3,300	3,245	3,285	+50.0	+1.55	129,300	93,833,330,688
[4526]	26/10/22	3,230	3,245	3,205	3,235	+25.0	+0.78	63,500	92,405,121,024
[4526]	26/10/21	3,235	3,235	3,195	3,210	+10.0	+0.31	46,500	91,691,016,192
[4526]	26/10/20	3,205	3,230	3,190	3,200	-5.0	-0.16	33,700	91,405,377,536
[4526]	26/10/19	3,210	3,240	3,200	3,205	+15.0	+0.47	51,900	91,548,196,864
[4526]	26/10/16	3,185	3,205	3,165	3,190	+25.0	+0.79	43,300	91,119,730,688
[4526]	26/10/15	3,145	3,170	3,120	3,165	+45.0	+1.44	107,200	90,405,625,856
[4526]	26/10/14	3,145	3,155	3,105	3,120	-25.0	-0.79	47,600	89,688,686,592
[4526]	26/10/13	3,145	3,170	3,140	3,145	+10.0	+0.32	50,000	90,407,346,176
[4526]	26/10/09	3,115	3,145	3,095	3,135	+45.0	+1.46	60,200	90,119,880,704
[4526]	26/10/08	3,130	3,130	3,080	3,090	-25.0	-0.80	53,200	88,826,298,368
[4526]	26/10/07	3,075	3,130	3,070	3,115	+30.0	+0.97	47,900	89,544,957,952
[4526]	26/10/06	3,110	3,110	3,065	3,085	0	+0.00	54,500	88,682,561,536
[4526]	26/10/05	3,075	3,100	3,050	3,085	+10.0	+0.33	61,800	88,682,561,536
[4526]	26/10/02	3,085	3,095	3,055	3,075	-30.0	-0.97	55,400	88,395,096,064
[4526]	26/10/01	3,135	3,140	3,090	3,105	-40.0	-1.27	70,900	89,257,492,480
[4526]	26/09/30	3,160	3,170	3,130	3,145	-15.0	-0.47	97,200	90,407,346,176
[4526]	26/09/29	3,255	3,255	3,150	3,160	-160.0	-4.82	219,800	90,838,540,288
[4526]	26/09/28	3,355	3,360	3,315	3,320	-20.0	-0.60	316,700	95,437,963,264
[4526]	26/09/25	3,335	3,355	3,315	3,340	+20.0	+0.60	138,200	96,012,886,016
[4526]	26/09/24	3,375	3,375	3,310	3,320	-55.0	-1.63	187,100	95,437,963,264
[4526]	26/09/18	3,350	3,395	3,325	3,375	+25.0	+0.75	156,800	97,019,011,072
[4526]	26/09/17	3,325	3,370	3,320	3,350	+35.0	+1.06	112,800	96,300,351,488
[4526]	26/09/16	3,320	3,335	3,315	3,315	0	+0.00	78,000	96,249,036,800
[4526]	26/09/15	3,335	3,335	3,305	3,315	0	+0.00	70,500	96,249,036,800
[4526]	26/09/14	3,315	3,335	3,290	3,315	+5.0	+0.15	91,300	96,249,036,800
[4526]	26/09/11	3,250	3,315	3,250	3,310	+25.0	+0.76	78,700	96,103,866,368
[4526]	26/09/10	3,270	3,295	3,255	3,285	+15.0	+0.46	66,700	95,378,006,016
[4526]	26/09/09	3,270	3,285	3,255	3,270	0	+0.00	71,100	94,942,486,528
[4526]	26/09/08	3,250	3,285	3,240	3,270	+5.0	+0.15	71,300	94,942,486,528
[4526]	26/09/07	3,275	3,280	3,240	3,265	-5.0	-0.15	109,800	94,797,316,096
[4526]	26/09/04	3,325	3,325	3,250	3,270	-75.0	-2.24	165,700	94,942,486,528
[4526]	26/09/03	3,350	3,360	3,315	3,345	-10.0	-0.30	85,100	97,120,067,584
[4526]	26/09/02	3,380	3,380	3,330	3,355	-40.0	-1.18	57,700	97,410,408,448
[4526]	26/09/01	3,395	3,395	3,360	3,395	-20.0	-0.59	73,200	98,571,788,288
[4526]	26/08/31	3,430	3,445	3,405	3,415	-15.0	-0.44	59,500	99,152,478,208
[4526]	26/08/28	3,450	3,455	3,415	3,430	-5.0	-0.15	51,400	99,587,989,504
[4526]	26/08/27	3,440	3,470	3,420	3,435	0	+0.00	58,200	99,733,159,936
[4526]	26/08/26	3,350	3,465	3,340	3,435	+95.0	+2.84	76,800	99,733,159,936
[4526]	26/08/25	3,345	3,365	3,330	3,340	+10.0	+0.30	36,900	96,974,897,152
[4526]	26/08/24	3,350	3,370	3,325	3,330	-10.0	-0.30	40,600	96,684,548,096
[4526]	26/08/21	3,330	3,350	3,315	3,340	+20.0	+0.60	48,900	96,974,897,152
[4526]	26/08/20	3,285	3,325	3,280	3,320	+40.0	+1.22	61,400	96,394,207,232
[4526]	26/08/19	3,275	3,290	3,255	3,280	+5.0	+0.15	32,100	95,808,798,720
[4526]	26/08/18	3,250	3,285	3,225	3,275	+25.0	+0.77	43,400	95,662,751,744
[4526]	26/08/17	3,295	3,295	3,250	3,250	-30.0	-0.91	42,400	94,932,500,480
[4526]	26/08/14	3,265	3,285	3,250	3,280	+15.0	+0.46	52,600	95,808,798,720
[4526]	26/08/13	3,230	3,265	3,220	3,265	+50.0	+1.56	49,000	95,911,985,152
[4526]	26/08/12	3,225	3,255	3,205	3,215	0	+0.00	44,500	94,443,200,512
[4526]	26/08/10	3,165	3,235	3,155	3,215	+60.0	+1.90	66,700	94,443,200,512
[4526]	26/08/07	3,130	3,180	3,115	3,155	+25.0	+0.80	57,600	92,680,650,752
[4526]	26/08/06	3,070	3,135	3,070	3,130	+75.0	+2.45	63,600	91,946,254,336
[4526]	26/08/05	3,085	3,085	3,050	3,055	-40.0	-1.29	58,700	89,743,065,088
[4526]	26/08/04	3,160	3,190	3,080	3,095	-65.0	-2.06	57,900	90,918,100,992
[4526]	26/08/03	3,170	3,180	3,120	3,160	-50.0	-1.56	74,200	92,827,525,120
[4526]	26/07/31	3,260	3,260	3,195	3,210	-50.0	-1.53	59,000	94,296,317,952
[4526]	26/07/30	3,280	3,285	3,240	3,260	-20.0	-0.61	63,000	95,765,110,784
[4526]	26/07/29	3,220	3,295	3,220	3,280	+80.0	+2.50	102,200	96,352,624,640
[4526]	26/07/28	3,190	3,210	3,175	3,200	+25.0	+0.79	71,600	94,002,561,024
[4526]	26/07/27	3,150	3,185	3,125	3,175	+55.0	+1.76	76,200	93,268,164,608
[4526]	26/07/24	3,095	3,125	3,075	3,120	+5.0	+0.16	48,700	91,652,497,408
[4526]	26/07/23	3,135	3,140	3,095	3,115	-50.0	-1.58	91,300	91,505,614,848
[4526]	26/07/22	3,155	3,165	3,125	3,165	+10.0	+0.32	70,300	92,974,407,680
[4526]	26/07/21	3,180	3,205	3,135	3,155	0	+0.00	82,400	92,680,650,752
[4526]	26/07/17	3,155	3,175	3,130	3,155	+10	+0.32	51,900	-
[4526]	26/07/16	3,160	3,170	3,135	3,145	-10	-0.32	46,800	-
[4526]	26/07/15	3,155	3,155	3,120	3,155	0	0.00	54,700	-
[4526]	26/07/14	3,150	3,170	3,125	3,155	+30	+0.96	47,800	-
[4526]	26/07/13	3,115	3,155	3,115	3,125	-10	-0.32	54,300	-
[4526]	26/07/10	3,145	3,145	3,100	3,135	-5	-0.16	62,400	-
[4526]	26/07/09	3,125	3,150	3,115	3,140	-5	-0.16	58,100	-
[4526]	26/07/08	3,165	3,175	3,140	3,145	-20	-0.63	51,600	-
[4526]	26/07/07	3,120	3,170	3,095	3,165	+50	+1.61	78,300	-
[4526]	26/07/06	3,095	3,120	3,090	3,115	+20	+0.65	47,400	-
[4526]	26/07/03	3,100	3,125	3,085	3,095	0	0.00	58,300	-
[4526]	26/07/02	3,055	3,100	3,055	3,095	+55	+1.81	42,100	-
[4526]	26/07/01	3,060	3,060	3,025	3,040	-20	-0.65	48,600	-
[4526]	26/06/30	3,100	3,105	3,050	3,060	-30	-0.97	47,700	-
[4526]	26/06/29	3,100	3,105	3,055	3,090	+10	+0.32	77,800	-
[4526]	26/06/26	3,085	3,105	3,055	3,080	+5	+0.16	56,700	-
[4526]	26/06/25	3,055	3,095	3,055	3,075	+25	+0.82	140,200	-
[4526]	26/06/24	3,020	3,055	3,000	3,050	+45	+1.50	80,500	-
[4526]	26/06/23	2,997	3,040	2,997	3,005	+5	+0.17	115,100	-
[4526]	26/06/22	2,989	3,005	2,970	3,000	+12	+0.40	67,100	-
[4526]	26/06/19	2,988	3,000	2,960	2,988	-10	-0.33	118,900	-
[4526]	26/06/18	2,945	3,005	2,933	2,998	+47	+1.59	77,600	-
[4526]	26/06/17	3,010	3,035	2,945	2,951	-54	-1.80	65,700	-
[4526]	26/06/16	2,992	3,025	2,956	3,005	+13	+0.43	79,400	-
[4526]	26/06/15	3,000	3,020	2,979	2,992	-3	-0.10	75,100	-
[4526]	26/06/12	2,991	3,035	2,965	2,995	+4	+0.13	96,200	-
[4526]	26/06/11	2,974	2,996	2,958	2,991	+5	+0.17	82,200	-
[4526]	26/06/10	2,958	3,010	2,958	2,986	+29	+0.98	82,400	-
[4526]	26/06/09	2,921	2,960	2,921	2,957	+36	+1.23	96,600	-
[4526]	26/06/08	2,913	2,944	2,893	2,921	+8	+0.27	88,300	-
[4526]	26/06/05	2,871	2,920	2,858	2,913	+66	+2.32	95,700	-
[4526]	26/06/04	2,862	2,871	2,837	2,847	-24	-0.84	99,300	-
[4526]	26/06/03	2,822	2,875	2,801	2,871	+49	+1.74	133,500	-
[4526]	26/06/02	2,802	2,839	2,773	2,822	-10	-0.35	92,800	-
[4526]	26/06/01	2,816	2,832	2,793	2,832	+26	+0.93	124,300	-
[4526]	26/05/29	2,771	2,806	2,759	2,806	+33	+1.19	601,200	-
[4526]	26/05/28	2,770	2,777	2,754	2,773	+8	+0.29	64,700	-
[4526]	26/05/27	2,740	2,765	2,727	2,765	+10	+0.36	72,300	-
[4526]	26/05/26	2,776	2,778	2,744	2,755	+1	+0.04	54,900	-
[4526]	26/05/25	2,802	2,803	2,752	2,754	-49	-1.75	80,400	-
[4526]	26/05/22	2,770	2,804	2,741	2,803	+20.0	+0.72	101,300	-
[4526]	26/05/21	2,796	2,814	2,783	2,783	-2.0	-0.07	116,500	-
[4526]	26/05/20	2,786	2,797	2,758	2,785	-6.0	-0.21	73,500	-
[4526]	26/05/19	2,783	2,793	2,768	2,791	+15.0	+0.54	84,700	-
[4526]	26/05/18	2,800	2,807	2,759	2,776	-49.0	-1.73	114,400	-
[4526]	26/05/15	2,781	2,825	2,770	2,825	+43.0	+1.55	78,300	-
[4526]	26/05/14	2,850	2,851	2,737	2,782	+117.0	+4.39	163,100	-
[4526]	26/05/13	2,703	2,709	2,662	2,665	-52.0	-1.91	142,300	-
[4526]	26/05/12	2,730	2,747	2,706	2,717	-13.0	-0.48	45,300	-
[4526]	26/05/11	2,700	2,741	2,695	2,730	+31.0	+1.15	59,900	-
[4526]	26/05/08	2,740	2,745	2,690	2,699	-51.0	-1.85	117,100	-
[4526]	26/05/07	2,775	2,779	2,750	2,750	-20.0	-0.72	45,700	-
[4526]	26/05/01	2,775	2,779	2,745	2,770	+1.0	+0.04	44,900	-
[4526]	26/04/30	2,752	2,787	2,742	2,769	+17.0	+0.62	85,600	-
[4526]	26/04/28	2,753	2,762	2,741	2,752	-4.0	-0.15	61,000	-
[4526]	26/04/27	2,739	2,771	2,730	2,756	+16	+0.58	76,300	-
[4526]	26/04/24	2,743	2,756	2,714	2,740	+1	+0.04	67,900	-
[4526]	26/04/23	2,751	2,751	2,731	2,739	-16	-0.58	78,900	-
[4526]	26/04/22	2,823	2,826	2,755	2,755	-67	-2.37	95,800	-
[4526]	26/04/21	2,860	2,871	2,822	2,822	-38	-1.33	53,700	-
[4526]	26/04/20	2,891	2,893	2,847	2,860	-4	-0.14	52,500	-
[4526]	26/04/17	2,875	2,893	2,864	2,864	-11	-0.38	39,300	-
[4526]	26/04/16	2,934	2,935	2,875	2,875	-49	-1.68	51,900	-
[4526]	26/04/15	2,907	2,925	2,907	2,924	+21	+0.72	39,100	-
[4526]	26/04/14	2,944	2,944	2,892	2,903	-28	-0.96	61,000	-
[4526]	26/04/13	2,924	2,950	2,914	2,931	+6	+0.21	56,400	-
[4526]	26/04/10	2,963	2,965	2,917	2,925	-18	-0.61	49,100	-
[4526]	26/04/09	2,965	2,985	2,943	2,943	-17	-0.57	54,800	-
[4526]	26/04/08	2,990	2,992	2,953	2,960	-8	-0.27	64,400	-
[4526]	26/04/07	2,960	2,985	2,952	2,968	+17	+0.58	38,000	-
[4526]	26/04/06	2,943	2,960	2,938	2,951	+8	+0.27	49,800	-
[4526]	26/04/03	2,943	2,953	2,927	2,943	+14	+0.48	53,600	-
[4526]	26/04/02	2,905	2,938	2,905	2,929	+7	+0.24	60,200	-
[4526]	26/04/01	2,903	2,922	2,890	2,922	+50	+1.74	54,000	-
[4526]	26/03/31	2,859	2,903	2,855	2,872	+11	+0.38	81,700	-
[4526]	26/03/30	2,819	2,861	2,805	2,861	-63	-2.15	107,000	-
[4526]	26/03/27	2,919	2,943	2,916	2,924	+12	+0.41	175,000	-
[4526]	26/03/26	2,910	2,912	2,888	2,912	+11	+0.38	111,600	-
[4526]	26/03/25	2,910	2,915	2,895	2,901	+17	+0.59	93,700	-
[4526]	26/03/24	2,867	2,884	2,850	2,884	+65	+2.31	70,300	-
[4526]	26/03/23	2,860	2,869	2,804	2,819	-56	-1.95	172,600	-
[4526]	26/03/19	2,895	2,900	2,875	2,875	-43	-1.47	145,100	-
[4526]	26/03/18	2,871	2,918	2,871	2,918	+52	+1.81	60,100	-
[4526]	26/03/17	2,892	2,894	2,866	2,866	+6	+0.21	70,700	-
[4526]	26/03/16	2,883	2,893	2,860	2,860	-21	-0.73	91,200	-
[4526]	26/03/13	2,890	2,902	2,878	2,881	-18	-0.62	115,800	-
[4526]	26/03/12	2,950	2,950	2,890	2,899	-52	-1.76	150,100	-
[4526]	26/03/11	2,991	2,993	2,951	2,951	-19	-0.64	77,700	-
[4526]	26/03/10	2,968	2,997	2,953	2,970	+33	+1.12	70,600	-
[4526]	26/03/09	2,952	2,956	2,911	2,937	-59	-1.97	130,100	-
[4526]	26/03/06	2,989	2,996	2,944	2,996	-3	-0.10	92,700	-
[4526]	26/03/05	3,025	3,035	2,981	2,999	+41	+1.39	71,500	-
[4526]	26/03/04	3,025	3,025	2,931	2,958	-97	-3.18	168,200	-
[4526]	26/03/03	3,070	3,070	3,040	3,055	-30	-0.97	63,100	-
[4526]	26/03/02	3,075	3,095	3,055	3,085	-15	-0.48	58,000	-
[4526]	26/02/27	3,040	3,100	3,040	3,100	+70	+2.31	78,300	-
[4526]	26/02/26	3,045	3,055	3,020	3,030	-10	-0.33	60,100	-
[4526]	26/02/25	3,040	3,055	3,025	3,040	+5	+0.16	57,700	-
[4526]	26/02/24	3,025	3,055	3,005	3,035	+35	+1.17	71,500	-
[4526]	26/02/20	3,070	3,070	3,000	3,000	-90	-2.91	119,000	-
[4526]	26/02/19	3,085	3,090	3,055	3,090	+5	+0.16	55,100	-
[4526]	26/02/18	3,090	3,095	3,065	3,085	+20	+0.65	40,100	-
[4526]	26/02/17	3,100	3,105	3,065	3,065	-30	-0.97	51,400	-
[4526]	26/02/16	3,065	3,110	3,060	3,095	+35	+1.14	71,400	-
[4526]	26/02/13	3,100	3,100	3,040	3,060	-215	-6.56	166,300	-
[4526]	26/02/12	3,255	3,285	3,250	3,275	+20	+0.61	49,000	-
[4526]	26/02/10	3,255	3,270	3,240	3,255	-5	-0.15	49,000	-
[4526]	26/02/09	3,260	3,275	3,225	3,260	+55	+1.72	47,200	-
[4526]	26/02/06	3,230	3,240	3,195	3,205	-5	-0.16	37,500	-
[4526]	26/02/05	3,200	3,230	3,195	3,210	+20	+0.63	76,900	-
[4526]	26/02/04	3,160	3,200	3,160	3,190	+30	+0.95	40,900	-
[4526]	26/02/03	3,165	3,185	3,150	3,160	-5	-0.16	42,500	-
[4526]	26/02/02	3,135	3,180	3,135	3,165	+60	+1.93	67,700	-
[4526]	26/01/30	3,095	3,120	3,085	3,105	+20	+0.65	39,900	-
[4526]	26/01/29	3,095	3,095	3,065	3,085	-10	-0.32	51,100	-
[4526]	26/01/28	3,100	3,100	3,065	3,095	-20	-0.64	59,100	-
[4526]	26/01/27	3,100	3,125	3,095	3,115	+15	+0.48	30,200	-
[4526]	26/01/26	3,120	3,120	3,080	3,100	-30	-0.96	62,500	-
[4526]	26/01/23	3,120	3,130	3,100	3,130	+25	+0.81	36,700	-
[4526]	26/01/22	3,085	3,115	3,070	3,105	+30	+0.98	31,700	-
[4526]	26/01/21	3,100	3,100	3,050	3,075	-50	-1.60	55,000	-
[4526]	26/01/20	3,130	3,135	3,110	3,125	0	0.00	40,400	-
[4526]	26/01/19	3,055	3,135	3,055	3,125	+80	+2.63	63,800	-
[4526]	26/01/16	3,035	3,045	3,015	3,045	0	0.00	26,700	-
[4526]	26/01/15	3,045	3,080	3,040	3,045	0	0.00	55,100	-
[4526]	26/01/14	3,020	3,050	3,015	3,045	+35	+1.16	40,300	-
[4526]	26/01/13	3,000	3,040	2,992	3,010	+20	+0.67	84,600	-
[4526]	26/01/09	3,005	3,020	2,983	2,990	+1	+0.03	42,100	-
[4526]	26/01/08	3,005	3,015	2,989	2,989	-16	-0.53	42,300	-
[4526]	26/01/07	3,000	3,010	2,985	3,005	0	0.00	35,800	-
[4526]	26/01/06	2,990	3,010	2,979	3,005	+31	+1.04	56,500	-
[4526]	26/01/05	2,973	2,985	2,962	2,974	+7	+0.24	45,600	-
[4526]	25/12/30	2,981	2,984	2,962	2,967	-13	-0.44	28,600	-
[4526]	25/12/29	2,992	2,997	2,962	2,980	-2	-0.07	49,700	-
[4526]	25/12/26	2,990	2,997	2,967	2,982	-8	-0.27	37,900	-
[4526]	25/12/25	2,969	3,000	2,950	2,990	+40	+1.36	107,200	-
[4526]	25/12/24	2,969	2,969	2,942	2,950	-19	-0.64	37,800	-
[4526]	25/12/23	2,978	2,999	2,962	2,969	-19	-0.64	96,000	-
[4526]	25/12/22	2,973	2,995	2,959	2,988	+22	+0.74	73,500	-
[4526]	25/12/19	2,944	2,968	2,928	2,966	+22	+0.75	60,800	-
[4526]	25/12/18	2,890	2,952	2,886	2,944	+58	+2.01	65,700	-
[4526]	25/12/17	2,900	2,900	2,872	2,886	-15	-0.52	60,000	-
[4526]	25/12/16	2,901	2,913	2,887	2,901	0	0.00	49,300	-
[4526]	25/12/15	2,864	2,901	2,864	2,901	+37	+1.29	57,700	-
[4526]	25/12/12	2,854	2,868	2,839	2,864	+41	+1.45	51,300	-
[4526]	25/12/11	2,866	2,874	2,823	2,823	-43	-1.50	56,800	-
[4526]	25/12/10	2,864	2,870	2,856	2,866	+5	+0.17	36,000	-
[4526]	25/12/09	2,860	2,866	2,842	2,861	-1	-0.03	47,100	-
[4526]	25/12/08	2,825	2,863	2,825	2,862	+38	+1.35	41,200	-
[4526]	25/12/05	2,853	2,853	2,824	2,824	-36	-1.26	51,100	-
[4526]	25/12/04	2,862	2,872	2,857	2,860	-1	-0.03	47,600	-
[4526]	25/12/03	2,908	2,910	2,848	2,861	-21	-0.73	72,600	-
[4526]	25/12/02	2,904	2,905	2,873	2,882	-22	-0.76	51,200	-
[4526]	25/12/01	2,956	2,969	2,894	2,904	-52	-1.76	90,200	-
[4526]	25/11/28	2,924	2,969	2,924	2,956	+47	+1.62	160,500	-
[4526]	25/11/27	2,893	2,919	2,888	2,909	+4	+0.14	180,900	-
[4526]	25/11/26	2,944	2,944	2,905	2,905	-5	-0.17	141,900	-
[4526]	25/11/25	2,915	2,931	2,906	2,910	-5	-0.17	107,800	-
[4526]	25/11/21	2,876	2,922	2,876	2,915	+46	+1.60	113,100	-
[4526]	25/11/20	2,852	2,871	2,844	2,869	+14	+0.49	68,200	-
[4526]	25/11/19	2,856	2,882	2,849	2,855	-8	-0.28	78,300	-
[4526]	25/11/18	2,860	2,871	2,852	2,863	+3	+0.10	64,500	-
[4526]	25/11/17	2,846	2,866	2,836	2,860	+15	+0.53	67,100	-
[4526]	25/11/14	2,808	2,845	2,796	2,845	-10	-0.35	104,800	-
[4526]	25/11/13	2,864	2,873	2,846	2,855	+5	+0.18	45,400	-
[4526]	25/11/12	2,844	2,862	2,842	2,850	+7	+0.25	61,300	-
[4526]	25/11/11	2,854	2,854	2,818	2,843	-12	-0.42	41,700	-
[4526]	25/11/10	2,858	2,860	2,841	2,855	+3	+0.11	56,600	-
[4526]	25/11/07	2,830	2,852	2,826	2,852	+24	+0.85	44,700	-
[4526]	25/11/06	2,820	2,837	2,813	2,828	+12	+0.43	57,000	-
[4526]	25/11/05	2,825	2,834	2,798	2,816	0	0.00	48,300	-
[4526]	25/11/04	2,797	2,820	2,776	2,816	+18	+0.64	59,800	-
[4526]	25/10/31	2,798	2,803	2,775	2,798	0	0.00	72,200	-
[4526]	25/10/30	2,775	2,805	2,770	2,798	+9	+0.32	183,300	-
[4526]	25/10/29	2,850	2,854	2,789	2,789	-67	-2.35	74,700	-
[4526]	25/10/28	2,880	2,880	2,847	2,856	-29	-1.01	59,900	-
[4526]	25/10/27	2,855	2,885	2,854	2,885	+35	+1.23	63,100	-
[4526]	25/10/24	2,866	2,868	2,846	2,850	-9	-0.31	51,400	-
[4526]	25/10/23	2,855	2,869	2,850	2,859	+5	+0.18	59,300	-
[4526]	25/10/22	2,841	2,855	2,834	2,854	+19	+0.67	73,400	-
[4526]	25/10/21	2,846	2,852	2,832	2,835	-11	-0.39	33,500	-
[4526]	25/10/20	2,855	2,855	2,834	2,846	+13	+0.46	48,600	-
[4526]	25/10/17	2,823	2,845	2,820	2,833	+10	+0.35	63,500	-
[4526]	25/10/16	2,831	2,843	2,803	2,823	-8	-0.28	59,200	-
[4526]	25/10/15	2,835	2,849	2,813	2,831	+18	+0.64	56,900	-
[4526]	25/10/14	2,785	2,818	2,780	2,813	+8	+0.29	63,600	-
[4526]	25/10/10	2,800	2,815	2,791	2,805	-23	-0.81	67,000	-
[4526]	25/10/09	2,851	2,852	2,814	2,828	-41	-1.43	68,300	-
[4526]	25/10/08	2,906	2,929	2,860	2,869	-36	-1.24	63,600	-
[4526]	25/10/07	2,876	2,905	2,876	2,905	+29	+1.01	59,700	-
[4526]	25/10/06	2,863	2,878	2,839	2,876	+53	+1.88	69,400	-
[4526]	25/10/03	2,818	2,848	2,814	2,823	-7	-0.25	59,000	-
[4526]	25/10/02	2,858	2,866	2,819	2,830	-35	-1.22	56,400	-
[4526]	25/10/01	2,901	2,901	2,855	2,865	-45	-1.55	79,600	-
[4526]	25/09/30	2,948	2,949	2,905	2,910	-17	-0.58	57,000	-
[4526]	25/09/29	2,965	2,965	2,915	2,927	-83	-2.76	119,700	-
[4526]	25/09/26	2,976	3,020	2,967	3,010	+54	+1.83	259,400	-
[4526]	25/09/25	2,945	2,972	2,944	2,956	+11	+0.37	228,900	-
[4526]	25/09/24	2,922	2,953	2,911	2,945	+23	+0.79	322,300	-
[4526]	25/09/22	2,968	2,988	2,922	2,922	-61	-2.04	277,100	-
[4526]	25/09/19	2,945	2,983	2,945	2,983	+33	+1.12	176,000	-
[4526]	25/09/18	2,967	2,973	2,943	2,950	-15	-0.51	80,700	-
[4526]	25/09/17	2,979	2,980	2,960	2,965	-24	-0.80	62,800	-
[4526]	25/09/16	2,955	2,992	2,945	2,989	+23	+0.78	95,100	-
[4526]	25/09/12	2,980	2,985	2,959	2,966	-2	-0.07	57,200	-
[4526]	25/09/11	2,971	2,981	2,957	2,968	-14	-0.47	69,400	-
[4526]	25/09/10	2,990	2,997	2,974	2,982	-8	-0.27	53,700	-
[4526]	25/09/09	3,005	3,025	2,985	2,990	-9	-0.30	63,500	-
[4526]	25/09/08	2,990	3,005	2,971	2,999	+22	+0.74	59,200	-
[4526]	25/09/05	2,970	2,987	2,966	2,977	+10	+0.34	58,100	-