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
[4538]	26/10/29	2,085	2,110	2,067	2,110	+25.0	+1.20	107,900	18,011,639,808
[4538]	26/10/28	2,100	2,111	2,085	2,085	-14.0	-0.67	27,400	17,798,232,064
[4538]	26/10/27	2,100	2,112	2,092	2,099	-6.0	-0.29	24,400	17,917,739,008
[4538]	26/10/26	2,119	2,120	2,102	2,105	-4.0	-0.19	19,800	17,968,957,440
[4538]	26/10/23	2,108	2,113	2,090	2,109	+1.0	+0.05	26,100	18,003,103,744
[4538]	26/10/22	2,110	2,125	2,108	2,108	+1.0	+0.05	20,500	17,994,567,680
[4538]	26/10/21	2,117	2,118	2,106	2,107	+3.0	+0.14	21,400	17,986,029,568
[4538]	26/10/20	2,119	2,120	2,104	2,104	-21.0	-0.99	25,500	17,960,421,376
[4538]	26/10/19	2,141	2,144	2,121	2,125	-8.0	-0.38	15,500	18,139,684,864
[4538]	26/10/16	2,116	2,139	2,116	2,133	+19.0	+0.90	20,200	18,207,975,424
[4538]	26/10/15	2,112	2,136	2,112	2,114	-22.0	-1.03	21,800	18,045,784,064
[4538]	26/10/14	2,128	2,137	2,115	2,136	+8.0	+0.38	18,300	18,233,583,616
[4538]	26/10/13	2,120	2,132	2,113	2,128	+15.0	+0.71	13,700	18,165,293,056
[4538]	26/10/09	2,104	2,124	2,103	2,113	-2.0	-0.09	24,400	18,037,248,000
[4538]	26/10/08	2,137	2,137	2,108	2,115	-28.0	-1.31	22,900	18,054,320,128
[4538]	26/10/07	2,142	2,151	2,137	2,143	-11.0	-0.51	21,500	18,293,338,112
[4538]	26/10/06	2,150	2,171	2,145	2,154	+4.0	+0.19	15,500	18,387,236,864
[4538]	26/10/05	2,169	2,183	2,140	2,150	-15.0	-0.69	30,100	18,353,092,608
[4538]	26/10/02	2,192	2,192	2,161	2,165	-41.0	-1.86	20,700	18,481,137,664
[4538]	26/10/01	2,204	2,222	2,195	2,206	-7.0	-0.32	15,100	18,831,126,528
[4538]	26/09/30	2,207	2,230	2,196	2,213	+14.0	+0.64	12,500	18,890,881,024
[4538]	26/09/29	2,218	2,218	2,195	2,199	-69.0	-3.04	20,100	18,771,372,032
[4538]	26/09/28	2,250	2,275	2,246	2,268	+18.0	+0.80	20,900	19,360,378,880
[4538]	26/09/25	2,255	2,256	2,221	2,250	+9.0	+0.40	19,500	19,206,723,584
[4538]	26/09/24	2,271	2,272	2,231	2,241	-24.0	-1.06	22,500	19,129,896,960
[4538]	26/09/18	2,273	2,285	2,255	2,265	-8.0	-0.35	14,800	19,334,768,640
[4538]	26/09/17	2,237	2,281	2,237	2,273	+34.0	+1.52	16,900	19,403,059,200
[4538]	26/09/16	2,231	2,252	2,230	2,239	+8.0	+0.36	9,400	19,112,824,832
[4538]	26/09/15	2,195	2,243	2,195	2,231	+36.0	+1.64	12,800	19,044,534,272
[4538]	26/09/14	2,196	2,219	2,183	2,195	+13.0	+0.60	18,200	18,737,227,776
[4538]	26/09/11	2,190	2,240	2,182	2,182	-27.0	-1.22	16,600	18,626,254,848
[4538]	26/09/10	2,216	2,231	2,203	2,209	-21.0	-0.94	12,200	18,856,734,720
[4538]	26/09/09	2,238	2,247	2,230	2,230	-9.0	-0.40	8,100	19,035,998,208
[4538]	26/09/08	2,249	2,260	2,231	2,239	-12.0	-0.53	12,500	19,112,824,832
[4538]	26/09/07	2,261	2,268	2,248	2,251	-15.0	-0.66	10,500	19,215,261,696
[4538]	26/09/04	2,262	2,275	2,250	2,266	-6.0	-0.26	8,600	19,343,304,704
[4538]	26/09/03	2,286	2,298	2,269	2,272	-14.0	-0.61	10,900	19,394,523,136
[4538]	26/09/02	2,292	2,310	2,285	2,286	-18.0	-0.78	11,500	19,514,032,128
[4538]	26/09/01	2,288	2,320	2,285	2,304	+15.0	+0.66	12,500	19,667,685,376
[4538]	26/08/31	2,294	2,311	2,288	2,289	-9.0	-0.39	8,800	19,539,640,320
[4538]	26/08/28	2,301	2,316	2,296	2,298	-11.0	-0.48	12,800	19,616,466,944
[4538]	26/08/27	2,301	2,313	2,291	2,309	0	+0.00	9,000	19,710,367,744
[4538]	26/08/26	2,286	2,313	2,286	2,309	+21.0	+0.92	7,800	19,710,367,744
[4538]	26/08/25	2,330	2,330	2,288	2,288	-27.0	-1.17	7,500	19,531,104,256
[4538]	26/08/24	2,312	2,320	2,301	2,315	+12.0	+0.52	12,900	19,761,586,176
[4538]	26/08/21	2,283	2,316	2,283	2,303	-9.0	-0.39	10,300	19,659,149,312
[4538]	26/08/20	2,285	2,324	2,278	2,312	+34.0	+1.49	13,600	19,735,975,936
[4538]	26/08/19	2,300	2,300	2,262	2,278	-21.0	-0.91	18,200	19,445,741,568
[4538]	26/08/18	2,283	2,329	2,271	2,299	+15.0	+0.66	23,300	19,626,680,320
[4538]	26/08/17	2,274	2,311	2,268	2,284	+10.0	+0.44	21,300	19,498,625,024
[4538]	26/08/14	2,268	2,282	2,256	2,274	+6.0	+0.26	25,500	19,413,254,144
[4538]	26/08/13	2,281	2,282	2,260	2,268	-13.0	-0.57	19,000	19,362,031,616
[4538]	26/08/12	2,291	2,311	2,260	2,281	+90.0	+4.11	37,900	19,473,012,736
[4538]	26/08/10	2,175	2,203	2,168	2,191	+26.0	+1.20	21,300	18,704,678,912
[4538]	26/08/07	2,134	2,175	2,134	2,165	+31.0	+1.45	13,100	18,482,714,624
[4538]	26/08/06	2,110	2,142	2,110	2,134	+14.0	+0.66	16,500	18,218,065,920
[4538]	26/08/05	2,126	2,151	2,120	2,120	-9.0	-0.42	13,500	18,098,548,736
[4538]	26/08/04	2,146	2,161	2,128	2,129	-14.0	-0.65	10,800	18,175,381,504
[4538]	26/08/03	2,160	2,170	2,134	2,143	-32.0	-1.47	16,100	18,294,900,736
[4538]	26/07/31	2,213	2,213	2,175	2,175	-50.0	-2.25	19,300	18,568,085,504
[4538]	26/07/30	2,237	2,259	2,222	2,225	-42.0	-1.85	17,400	18,994,937,856
[4538]	26/07/29	2,225	2,271	2,225	2,267	+42.0	+1.89	15,200	19,353,495,552
[4538]	26/07/28	2,217	2,233	2,217	2,225	+13.0	+0.59	5,300	18,994,937,856
[4538]	26/07/27	2,253	2,253	2,211	2,212	+9.0	+0.41	17,500	18,883,956,736
[4538]	26/07/24	2,200	2,216	2,195	2,203	+5.0	+0.23	9,500	18,807,123,968
[4538]	26/07/23	2,210	2,210	2,190	2,198	-8.0	-0.36	5,700	18,764,437,504
[4538]	26/07/22	2,200	2,208	2,180	2,206	+15.0	+0.68	10,000	18,832,734,208
[4538]	26/07/21	2,201	2,219	2,191	2,191	-3.0	-0.14	23,700	18,704,678,912
[4538]	26/07/17	2,181	2,199	2,161	2,194	+23	+1.06	16,400	-
[4538]	26/07/16	2,161	2,180	2,161	2,171	+16	+0.74	8,300	-
[4538]	26/07/15	2,168	2,184	2,152	2,155	-13	-0.60	12,000	-
[4538]	26/07/14	2,167	2,178	2,156	2,168	+28	+1.31	17,600	-
[4538]	26/07/13	2,168	2,179	2,140	2,140	-16	-0.74	13,300	-
[4538]	26/07/10	2,168	2,172	2,150	2,156	+6	+0.28	16,700	-
[4538]	26/07/09	2,163	2,174	2,145	2,150	+10	+0.47	6,500	-
[4538]	26/07/08	2,156	2,168	2,140	2,140	-16	-0.74	9,600	-
[4538]	26/07/07	2,164	2,167	2,145	2,156	+11	+0.51	12,500	-
[4538]	26/07/06	2,145	2,172	2,139	2,145	+9	+0.42	13,600	-
[4538]	26/07/03	2,136	2,157	2,127	2,136	0	0.00	15,900	-
[4538]	26/07/02	2,120	2,153	2,120	2,136	+18	+0.85	20,000	-
[4538]	26/07/01	2,117	2,118	2,094	2,118	+21	+1.00	8,000	-
[4538]	26/06/30	2,104	2,110	2,091	2,097	-6	-0.29	13,100	-
[4538]	26/06/29	2,070	2,119	2,070	2,103	+32	+1.55	18,400	-
[4538]	26/06/26	2,064	2,085	2,064	2,071	+7	+0.34	7,900	-
[4538]	26/06/25	2,087	2,087	2,060	2,064	-2	-0.10	12,200	-
[4538]	26/06/24	2,068	2,081	2,056	2,066	+11	+0.54	11,700	-
[4538]	26/06/23	2,055	2,068	2,047	2,055	0	0.00	6,100	-
[4538]	26/06/22	2,085	2,085	2,053	2,055	-27	-1.30	16,500	-
[4538]	26/06/19	2,072	2,085	2,058	2,082	+24	+1.17	29,100	-
[4538]	26/06/18	2,072	2,073	2,049	2,058	+15	+0.73	13,900	-
[4538]	26/06/17	2,051	2,084	2,043	2,043	-8	-0.39	26,200	-
[4538]	26/06/16	2,061	2,061	2,042	2,051	-6	-0.29	9,100	-
[4538]	26/06/15	2,058	2,065	2,050	2,057	+18	+0.88	11,100	-
[4538]	26/06/12	2,023	2,049	2,020	2,039	+5	+0.25	18,400	-
[4538]	26/06/11	2,047	2,047	2,020	2,034	-2	-0.10	13,300	-
[4538]	26/06/10	2,022	2,041	2,022	2,036	+7	+0.34	10,600	-
[4538]	26/06/09	2,060	2,060	2,023	2,029	-11	-0.54	18,000	-
[4538]	26/06/08	2,033	2,061	2,023	2,040	-14	-0.68	18,600	-
[4538]	26/06/05	2,020	2,067	2,020	2,054	+37	+1.83	19,200	-
[4538]	26/06/04	2,005	2,023	2,001	2,017	-3	-0.15	20,700	-
[4538]	26/06/03	2,008	2,025	1,990	2,020	+17	+0.85	34,700	-
[4538]	26/06/02	2,010	2,014	1,993	2,003	-9	-0.45	55,600	-
[4538]	26/06/01	2,043	2,052	2,004	2,012	-26	-1.28	44,500	-
[4538]	26/05/29	2,041	2,066	2,034	2,038	+6	+0.30	25,400	-
[4538]	26/05/28	2,042	2,042	2,025	2,032	-14	-0.68	25,300	-
[4538]	26/05/27	2,036	2,052	2,033	2,046	+13	+0.64	16,700	-
[4538]	26/05/26	2,056	2,056	2,026	2,033	-8	-0.39	23,500	-
[4538]	26/05/25	2,079	2,079	2,033	2,041	-17	-0.83	29,000	-
[4538]	26/05/22	2,060	2,066	2,056	2,058	+3.0	+0.15	11,900	-
[4538]	26/05/21	2,060	2,074	2,048	2,055	+9.0	+0.44	13,500	-
[4538]	26/05/20	2,057	2,073	2,039	2,046	-9.0	-0.44	39,000	-
[4538]	26/05/19	2,073	2,073	2,051	2,055	+3.0	+0.15	36,200	-
[4538]	26/05/18	2,080	2,080	2,040	2,052	-28.0	-1.35	42,200	-
[4538]	26/05/15	2,050	2,099	2,049	2,080	+35.0	+1.71	64,300	-
[4538]	26/05/14	2,023	2,045	2,002	2,045	+33.0	+1.64	61,800	-
[4538]	26/05/13	2,073	2,117	2,002	2,012	-195.0	-8.84	211,200	-
[4538]	26/05/12	2,210	2,220	2,197	2,207	+5.0	+0.23	24,700	-
[4538]	26/05/11	2,199	2,218	2,199	2,202	+4.0	+0.18	11,300	-
[4538]	26/05/08	2,225	2,231	2,195	2,198	-33.0	-1.48	31,700	-
[4538]	26/05/07	2,236	2,242	2,226	2,231	0	+0.00	15,000	-
[4538]	26/05/01	2,220	2,234	2,213	2,231	+12.0	+0.54	10,500	-
[4538]	26/04/30	2,225	2,236	2,212	2,219	-4.0	-0.18	29,000	-
[4538]	26/04/28	2,232	2,232	2,208	2,223	0	+0.00	20,800	-
[4538]	26/04/27	2,230	2,241	2,210	2,223	-7	-0.31	23,200	-
[4538]	26/04/24	2,241	2,243	2,224	2,230	-11	-0.49	10,000	-
[4538]	26/04/23	2,241	2,249	2,231	2,241	-2	-0.09	19,000	-
[4538]	26/04/22	2,266	2,266	2,242	2,243	-23	-1.02	25,000	-
[4538]	26/04/21	2,279	2,283	2,254	2,266	-13	-0.57	22,100	-
[4538]	26/04/20	2,302	2,310	2,279	2,279	-28	-1.21	16,200	-
[4538]	26/04/17	2,293	2,307	2,278	2,307	+18	+0.79	9,900	-
[4538]	26/04/16	2,293	2,305	2,287	2,289	-3	-0.13	9,100	-
[4538]	26/04/15	2,309	2,313	2,276	2,292	+17	+0.75	14,900	-
[4538]	26/04/14	2,299	2,303	2,275	2,275	-24	-1.04	13,800	-
[4538]	26/04/13	2,296	2,305	2,282	2,299	+3	+0.13	21,900	-
[4538]	26/04/10	2,328	2,328	2,285	2,296	-20	-0.86	24,200	-
[4538]	26/04/09	2,358	2,366	2,312	2,316	-34	-1.45	13,400	-
[4538]	26/04/08	2,363	2,370	2,339	2,350	+17	+0.73	18,100	-
[4538]	26/04/07	2,346	2,360	2,328	2,333	-13	-0.55	22,600	-
[4538]	26/04/06	2,341	2,375	2,341	2,346	-14	-0.59	7,500	-
[4538]	26/04/03	2,365	2,381	2,344	2,360	-5	-0.21	8,300	-
[4538]	26/04/02	2,410	2,419	2,363	2,365	-30	-1.25	19,900	-
[4538]	26/04/01	2,401	2,405	2,370	2,395	+32	+1.35	16,600	-
[4538]	26/03/31	2,361	2,392	2,352	2,363	-30	-1.25	19,800	-
[4538]	26/03/30	2,338	2,393	2,324	2,393	-31	-1.28	117,400	-
[4538]	26/03/27	2,400	2,454	2,395	2,424	+12	+0.50	82,600	-
[4538]	26/03/26	2,413	2,415	2,390	2,412	-1	-0.04	32,500	-
[4538]	26/03/25	2,427	2,434	2,413	2,413	+27	+1.13	28,400	-
[4538]	26/03/24	2,362	2,399	2,360	2,386	+46	+1.97	16,100	-
[4538]	26/03/23	2,374	2,374	2,340	2,340	-49	-2.05	55,100	-
[4538]	26/03/19	2,447	2,448	2,389	2,389	-76	-3.08	37,500	-
[4538]	26/03/18	2,447	2,471	2,447	2,465	+40	+1.65	17,800	-
[4538]	26/03/17	2,441	2,467	2,425	2,425	-9	-0.37	21,600	-
[4538]	26/03/16	2,430	2,459	2,414	2,434	+2	+0.08	27,900	-
[4538]	26/03/13	2,432	2,472	2,409	2,432	0	0.00	53,400	-
[4538]	26/03/12	2,480	2,480	2,421	2,432	-44	-1.78	40,400	-
[4538]	26/03/11	2,494	2,502	2,476	2,476	+1	+0.04	20,600	-
[4538]	26/03/10	2,497	2,510	2,469	2,475	+8	+0.32	25,800	-
[4538]	26/03/09	2,450	2,486	2,429	2,467	-33	-1.32	47,600	-
[4538]	26/03/06	2,445	2,530	2,436	2,500	+55	+2.25	97,500	-
[4538]	26/03/05	2,402	2,455	2,402	2,445	+85	+3.60	34,600	-
[4538]	26/03/04	2,380	2,400	2,318	2,360	-65	-2.68	59,300	-
[4538]	26/03/03	2,475	2,475	2,425	2,425	-53	-2.14	31,600	-
[4538]	26/03/02	2,487	2,501	2,457	2,478	-40	-1.59	40,500	-
[4538]	26/02/27	2,455	2,522	2,451	2,518	+67	+2.73	61,500	-
[4538]	26/02/26	2,442	2,464	2,434	2,451	+28	+1.16	110,300	-
[4538]	26/02/25	2,435	2,442	2,414	2,423	-5	-0.21	48,200	-
[4538]	26/02/24	2,410	2,437	2,371	2,428	+41	+1.72	48,500	-
[4538]	26/02/20	2,406	2,406	2,378	2,387	-33	-1.36	22,800	-
[4538]	26/02/19	2,413	2,421	2,402	2,420	+11	+0.46	32,000	-
[4538]	26/02/18	2,376	2,409	2,376	2,409	+47	+1.99	33,400	-
[4538]	26/02/17	2,391	2,399	2,354	2,362	-11	-0.46	16,400	-
[4538]	26/02/16	2,360	2,373	2,346	2,373	+22	+0.94	15,400	-
[4538]	26/02/13	2,407	2,409	2,347	2,351	-24	-1.01	31,200	-
[4538]	26/02/12	2,400	2,409	2,354	2,375	+11	+0.47	47,900	-
[4538]	26/02/10	2,364	2,385	2,362	2,364	+9	+0.38	20,900	-
[4538]	26/02/09	2,377	2,377	2,342	2,355	+12	+0.51	29,500	-
[4538]	26/02/06	2,346	2,349	2,332	2,343	-10	-0.42	14,500	-
[4538]	26/02/05	2,337	2,373	2,335	2,353	+41	+1.77	17,800	-
[4538]	26/02/04	2,301	2,321	2,301	2,312	+11	+0.48	7,400	-
[4538]	26/02/03	2,294	2,315	2,290	2,301	+19	+0.83	23,200	-
[4538]	26/02/02	2,286	2,314	2,280	2,282	+10	+0.44	19,500	-
[4538]	26/01/30	2,272	2,286	2,260	2,272	+16	+0.71	18,200	-
[4538]	26/01/29	2,262	2,267	2,233	2,256	-6	-0.27	24,300	-
[4538]	26/01/28	2,296	2,296	2,260	2,262	-51	-2.20	23,200	-
[4538]	26/01/27	2,305	2,313	2,278	2,313	+3	+0.13	23,600	-
[4538]	26/01/26	2,355	2,355	2,305	2,310	-46	-1.95	29,400	-
[4538]	26/01/23	2,348	2,374	2,348	2,356	+4	+0.17	11,100	-
[4538]	26/01/22	2,342	2,371	2,342	2,352	+9	+0.38	13,800	-
[4538]	26/01/21	2,347	2,347	2,325	2,343	-3	-0.13	14,700	-
[4538]	26/01/20	2,382	2,382	2,343	2,346	-49	-2.05	22,600	-
[4538]	26/01/19	2,400	2,408	2,380	2,395	-2	-0.08	14,300	-
[4538]	26/01/16	2,397	2,398	2,379	2,397	0	0.00	8,700	-
[4538]	26/01/15	2,385	2,400	2,375	2,397	+12	+0.50	12,900	-
[4538]	26/01/14	2,365	2,396	2,365	2,385	+20	+0.85	16,900	-
[4538]	26/01/13	2,380	2,380	2,341	2,365	-4	-0.17	29,800	-
[4538]	26/01/09	2,369	2,400	2,365	2,369	0	0.00	16,000	-
[4538]	26/01/08	2,363	2,398	2,363	2,369	+11	+0.47	20,400	-
[4538]	26/01/07	2,350	2,384	2,340	2,358	+7	+0.30	18,300	-
[4538]	26/01/06	2,315	2,355	2,308	2,351	+42	+1.82	18,000	-
[4538]	26/01/05	2,327	2,339	2,305	2,309	-6	-0.26	17,600	-
[4538]	25/12/30	2,322	2,328	2,315	2,315	-7	-0.30	8,700	-
[4538]	25/12/29	2,330	2,344	2,320	2,322	-12	-0.51	15,100	-
[4538]	25/12/26	2,332	2,339	2,321	2,334	-1	-0.04	12,700	-
[4538]	25/12/25	2,370	2,370	2,329	2,335	-22	-0.93	18,900	-
[4538]	25/12/24	2,345	2,357	2,335	2,357	+12	+0.51	20,700	-
[4538]	25/12/23	2,302	2,376	2,302	2,345	+48	+2.09	41,900	-
[4538]	25/12/22	2,306	2,306	2,275	2,297	0	0.00	30,500	-
[4538]	25/12/19	2,279	2,297	2,270	2,297	+21	+0.92	26,600	-
[4538]	25/12/18	2,251	2,278	2,251	2,276	+28	+1.25	21,600	-
[4538]	25/12/17	2,258	2,258	2,241	2,248	-5	-0.22	5,100	-
[4538]	25/12/16	2,249	2,257	2,240	2,253	+11	+0.49	16,800	-
[4538]	25/12/15	2,238	2,260	2,236	2,242	+9	+0.40	16,800	-
[4538]	25/12/12	2,225	2,234	2,218	2,233	+31	+1.41	28,300	-
[4538]	25/12/11	2,218	2,219	2,201	2,202	-10	-0.45	15,400	-
[4538]	25/12/10	2,200	2,214	2,191	2,212	+26	+1.19	31,600	-
[4538]	25/12/09	2,181	2,190	2,175	2,186	+23	+1.06	20,800	-
[4538]	25/12/08	2,153	2,164	2,150	2,163	+21	+0.98	11,100	-
[4538]	25/12/05	2,161	2,161	2,142	2,142	-20	-0.93	14,800	-
[4538]	25/12/04	2,151	2,167	2,151	2,162	+11	+0.51	13,800	-
[4538]	25/12/03	2,162	2,170	2,151	2,151	-19	-0.88	12,100	-
[4538]	25/12/02	2,193	2,193	2,170	2,170	-11	-0.50	12,800	-
[4538]	25/12/01	2,222	2,222	2,181	2,181	-41	-1.85	17,200	-
[4538]	25/11/28	2,196	2,222	2,196	2,222	+19	+0.86	17,200	-
[4538]	25/11/27	2,220	2,225	2,203	2,203	-17	-0.77	13,100	-
[4538]	25/11/26	2,202	2,220	2,195	2,220	+18	+0.82	17,800	-
[4538]	25/11/25	2,200	2,213	2,195	2,202	+9	+0.41	16,800	-
[4538]	25/11/21	2,171	2,195	2,171	2,193	+21	+0.97	14,600	-
[4538]	25/11/20	2,153	2,181	2,153	2,172	+22	+1.02	13,700	-
[4538]	25/11/19	2,154	2,171	2,148	2,150	-4	-0.19	17,800	-
[4538]	25/11/18	2,170	2,174	2,151	2,154	-15	-0.69	12,700	-
[4538]	25/11/17	2,188	2,200	2,157	2,169	-15	-0.69	13,800	-
[4538]	25/11/14	2,174	2,198	2,170	2,184	+15	+0.69	23,900	-
[4538]	25/11/13	2,163	2,178	2,160	2,169	-3	-0.14	11,100	-
[4538]	25/11/12	2,144	2,172	2,125	2,172	+48	+2.26	19,400	-
[4538]	25/11/11	2,130	2,142	2,115	2,124	-22	-1.03	16,900	-
[4538]	25/11/10	2,120	2,197	2,120	2,146	+24	+1.13	39,500	-
[4538]	25/11/07	2,121	2,127	2,111	2,122	+1	+0.05	14,100	-
[4538]	25/11/06	2,122	2,138	2,120	2,121	-4	-0.19	13,300	-
[4538]	25/11/05	2,130	2,133	2,108	2,125	+1	+0.05	25,300	-
[4538]	25/11/04	2,119	2,139	2,117	2,124	+6	+0.28	9,400	-
[4538]	25/10/31	2,130	2,130	2,109	2,118	+3	+0.14	19,300	-
[4538]	25/10/30	2,115	2,134	2,115	2,115	+1	+0.05	15,800	-
[4538]	25/10/29	2,148	2,155	2,110	2,114	-35	-1.63	40,900	-
[4538]	25/10/28	2,193	2,193	2,149	2,149	-51	-2.32	20,000	-
[4538]	25/10/27	2,193	2,200	2,180	2,200	+16	+0.73	18,900	-
[4538]	25/10/24	2,182	2,192	2,173	2,184	+2	+0.09	12,500	-
[4538]	25/10/23	2,190	2,225	2,182	2,182	-33	-1.49	29,000	-
[4538]	25/10/22	2,155	2,215	2,155	2,215	+53	+2.45	29,600	-
[4538]	25/10/21	2,180	2,180	2,160	2,162	-8	-0.37	11,900	-
[4538]	25/10/20	2,180	2,180	2,167	2,170	+7	+0.32	13,100	-
[4538]	25/10/17	2,170	2,173	2,156	2,163	0	0.00	14,400	-
[4538]	25/10/16	2,150	2,165	2,150	2,163	0	0.00	8,300	-
[4538]	25/10/15	2,120	2,164	2,120	2,163	+44	+2.08	15,300	-
[4538]	25/10/14	2,135	2,142	2,113	2,119	-19	-0.89	30,100	-
[4538]	25/10/10	2,159	2,159	2,138	2,138	-36	-1.66	20,700	-
[4538]	25/10/09	2,168	2,182	2,168	2,174	+4	+0.18	16,100	-
[4538]	25/10/08	2,182	2,197	2,170	2,170	0	0.00	21,100	-
[4538]	25/10/07	2,154	2,177	2,154	2,170	+16	+0.74	20,400	-
[4538]	25/10/06	2,140	2,154	2,133	2,154	+24	+1.13	24,600	-
[4538]	25/10/03	2,107	2,134	2,107	2,130	+22	+1.04	14,100	-
[4538]	25/10/02	2,099	2,113	2,093	2,108	+11	+0.52	15,200	-
[4538]	25/10/01	2,138	2,138	2,097	2,097	-41	-1.92	41,300	-
[4538]	25/09/30	2,161	2,161	2,125	2,138	-23	-1.06	50,200	-
[4538]	25/09/29	2,169	2,186	2,156	2,161	-31	-1.41	47,500	-
[4538]	25/09/26	2,179	2,194	2,179	2,192	+2	+0.09	38,400	-
[4538]	25/09/25	2,189	2,190	2,174	2,190	+10	+0.46	34,100	-
[4538]	25/09/24	2,167	2,188	2,163	2,180	+17	+0.79	27,200	-
[4538]	25/09/22	2,175	2,183	2,156	2,163	+12	+0.56	32,600	-
[4538]	25/09/19	2,185	2,206	2,151	2,151	-4	-0.19	333,500	-
[4538]	25/09/18	2,152	2,155	2,141	2,155	+4	+0.19	25,300	-
[4538]	25/09/17	2,168	2,168	2,150	2,151	-17	-0.78	29,800	-
[4538]	25/09/16	2,183	2,186	2,168	2,168	-14	-0.64	38,900	-
[4538]	25/09/12	2,203	2,203	2,181	2,182	-9	-0.41	25,100	-
[4538]	25/09/11	2,208	2,208	2,178	2,191	-12	-0.54	23,700	-
[4538]	25/09/10	2,211	2,211	2,201	2,203	-8	-0.36	11,000	-
[4538]	25/09/09	2,215	2,247	2,207	2,211	+4	+0.18	24,600	-
[4538]	25/09/08	2,214	2,215	2,205	2,207	+9	+0.41	8,700	-
[4538]	25/09/05	2,191	2,205	2,190	2,198	-5	-0.23	14,600	-