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
[4540]	26/10/29	3,729	3,795	3,718	3,774	+81.0	+2.19	744,800	281,334,546,432
[4540]	26/10/28	3,751	3,755	3,693	3,693	-40.0	-1.07	405,900	275,296,354,304
[4540]	26/10/27	3,772	3,789	3,732	3,733	-47.0	-1.24	342,500	278,278,176,768
[4540]	26/10/26	3,757	3,790	3,723	3,780	+42.0	+1.12	320,000	281,781,829,632
[4540]	26/10/23	3,781	3,803	3,722	3,738	+27.0	+0.73	538,600	278,650,912,768
[4540]	26/10/22	3,780	3,781	3,711	3,711	-47.0	-1.25	480,500	276,638,171,136
[4540]	26/10/21	3,838	3,840	3,751	3,758	-55.0	-1.44	380,600	280,141,824,000
[4540]	26/10/20	3,818	3,824	3,792	3,813	-5.0	-0.13	415,100	284,241,821,696
[4540]	26/10/19	3,855	3,869	3,805	3,818	-16.0	-0.42	406,300	284,614,557,696
[4540]	26/10/16	3,843	3,856	3,807	3,834	-7.0	-0.18	393,700	285,807,280,128
[4540]	26/10/15	3,815	3,859	3,813	3,841	+46.0	+1.21	781,300	286,329,110,528
[4540]	26/10/14	3,780	3,808	3,779	3,795	-29.0	-0.76	341,400	282,900,004,864
[4540]	26/10/13	3,802	3,824	3,787	3,824	+52.0	+1.38	500,500	285,061,808,128
[4540]	26/10/09	3,740	3,816	3,740	3,772	+27.0	+0.72	617,900	281,185,452,032
[4540]	26/10/08	3,755	3,757	3,702	3,745	-4.0	-0.11	331,400	279,172,743,168
[4540]	26/10/07	3,719	3,749	3,715	3,749	+24.0	+0.64	324,700	279,470,899,200
[4540]	26/10/06	3,728	3,742	3,713	3,725	+18.0	+0.49	375,500	277,681,831,936
[4540]	26/10/05	3,726	3,733	3,697	3,707	+4.0	+0.11	306,700	276,340,015,104
[4540]	26/10/02	3,735	3,735	3,693	3,703	-46.0	-1.23	353,100	276,041,826,304
[4540]	26/10/01	3,785	3,785	3,718	3,749	-37.0	-0.98	432,100	279,470,899,200
[4540]	26/09/30	3,810	3,811	3,735	3,786	-11.0	-0.29	762,800	282,229,080,064
[4540]	26/09/29	3,780	3,803	3,753	3,797	-60.0	-1.56	541,900	283,049,099,264
[4540]	26/09/28	3,878	3,885	3,857	3,857	-21.0	-0.54	557,500	287,521,832,960
[4540]	26/09/25	3,840	3,878	3,838	3,878	+45.0	+1.17	431,200	289,087,291,392
[4540]	26/09/24	3,840	3,871	3,821	3,833	-15.0	-0.39	435,100	285,732,732,928
[4540]	26/09/18	3,886	3,888	3,844	3,848	-38.0	-0.98	1,343,300	286,850,908,160
[4540]	26/09/17	3,812	3,886	3,808	3,886	+84.0	+2.21	800,200	289,683,636,224
[4540]	26/09/16	3,798	3,802	3,764	3,802	+36.0	+0.96	332,000	283,421,835,264
[4540]	26/09/15	3,792	3,803	3,758	3,766	-23.0	-0.61	511,900	280,738,201,600
[4540]	26/09/14	3,721	3,789	3,716	3,789	+72.0	+1.94	508,100	282,452,721,664
[4540]	26/09/11	3,663	3,728	3,663	3,717	+6.0	+0.16	544,400	277,085,454,336
[4540]	26/09/10	3,647	3,725	3,647	3,711	+45.0	+1.23	605,900	276,638,171,136
[4540]	26/09/09	3,660	3,676	3,642	3,666	-18.0	-0.49	1,065,100	273,283,645,440
[4540]	26/09/08	3,693	3,697	3,666	3,684	-9.0	-0.24	604,400	274,625,462,272
[4540]	26/09/07	3,715	3,724	3,692	3,693	-21.0	-0.57	682,000	275,296,354,304
[4540]	26/09/04	3,730	3,749	3,712	3,714	-37.0	-0.99	549,800	276,861,812,736
[4540]	26/09/03	3,775	3,782	3,751	3,751	-29.0	-0.77	489,500	279,619,993,600
[4540]	26/09/02	3,774	3,806	3,768	3,780	-20.0	-0.53	449,200	281,781,829,632
[4540]	26/09/01	3,780	3,817	3,777	3,800	+18.0	+0.48	396,700	283,272,740,864
[4540]	26/08/31	3,784	3,793	3,771	3,782	-2.0	-0.05	405,300	281,930,924,032
[4540]	26/08/28	3,818	3,824	3,784	3,784	-45.0	-1.18	362,500	282,080,018,432
[4540]	26/08/27	3,810	3,870	3,810	3,829	+25.0	+0.66	456,800	285,434,544,128
[4540]	26/08/26	3,780	3,823	3,780	3,804	+21.0	+0.56	416,400	283,570,929,664
[4540]	26/08/25	3,805	3,816	3,773	3,783	+12.0	+0.32	506,000	282,005,471,232
[4540]	26/08/24	3,770	3,802	3,762	3,771	+4.0	+0.11	332,700	281,110,904,832
[4540]	26/08/21	3,745	3,780	3,732	3,767	+19.0	+0.51	355,100	280,812,748,800
[4540]	26/08/20	3,740	3,761	3,724	3,748	+27.0	+0.73	512,900	279,396,384,768
[4540]	26/08/19	3,743	3,749	3,703	3,721	-19.0	-0.51	400,600	277,383,643,136
[4540]	26/08/18	3,745	3,759	3,706	3,740	+20.0	+0.54	572,600	278,800,007,168
[4540]	26/08/17	3,767	3,771	3,720	3,720	-32.0	-0.85	506,500	277,309,095,936
[4540]	26/08/14	3,750	3,772	3,741	3,752	+9.0	+0.24	347,900	279,694,540,800
[4540]	26/08/13	3,791	3,792	3,729	3,743	-34.0	-0.90	485,400	279,023,648,768
[4540]	26/08/12	3,788	3,790	3,755	3,777	+20.0	+0.53	361,800	281,558,188,032
[4540]	26/08/10	3,780	3,788	3,746	3,757	-14.0	-0.37	409,800	280,067,276,800
[4540]	26/08/07	3,770	3,796	3,737	3,771	+8.0	+0.21	487,500	281,110,904,832
[4540]	26/08/06	3,738	3,800	3,717	3,763	+49.0	+1.32	521,500	280,514,560,000
[4540]	26/08/05	3,754	3,770	3,702	3,714	-53.0	-1.41	382,400	276,861,812,736
[4540]	26/08/04	3,790	3,791	3,751	3,767	-23.0	-0.61	253,200	280,812,748,800
[4540]	26/08/03	3,800	3,809	3,730	3,790	-27.0	-0.71	477,800	282,527,268,864
[4540]	26/07/31	3,900	3,917	3,817	3,817	-119.0	-3.02	550,100	284,540,010,496
[4540]	26/07/30	4,044	4,045	3,904	3,936	-109.0	-2.69	356,300	293,410,930,688
[4540]	26/07/29	3,971	4,079	3,926	4,045	+116.0	+2.95	686,300	301,536,378,880
[4540]	26/07/28	3,950	3,976	3,906	3,929	-12.0	-0.30	521,600	292,889,100,288
[4540]	26/07/27	3,815	3,942	3,810	3,941	+142.0	+3.74	641,000	293,783,633,920
[4540]	26/07/24	3,785	3,828	3,777	3,799	-23.0	-0.60	300,100	283,198,193,664
[4540]	26/07/23	3,840	3,840	3,792	3,822	-39.0	-1.01	294,200	284,912,746,496
[4540]	26/07/22	3,872	3,886	3,843	3,861	-19.0	-0.49	262,200	287,820,021,760
[4540]	26/07/21	3,875	3,929	3,871	3,880	+30.0	+0.78	354,900	289,236,353,024
[4540]	26/07/17	3,861	3,898	3,814	3,850	-11	-0.28	342,800	-
[4540]	26/07/16	3,876	3,907	3,851	3,861	+6	+0.16	296,100	-
[4540]	26/07/15	3,879	3,883	3,848	3,855	-34	-0.87	330,000	-
[4540]	26/07/14	3,847	3,919	3,824	3,889	+66	+1.73	430,500	-
[4540]	26/07/13	3,839	3,850	3,810	3,823	+3	+0.08	243,500	-
[4540]	26/07/10	3,780	3,829	3,775	3,820	+20	+0.53	336,400	-
[4540]	26/07/09	3,786	3,819	3,765	3,800	+14	+0.37	281,100	-
[4540]	26/07/08	3,795	3,828	3,786	3,786	+11	+0.29	183,900	-
[4540]	26/07/07	3,794	3,833	3,775	3,775	-19	-0.50	396,100	-
[4540]	26/07/06	3,772	3,800	3,756	3,794	+39	+1.04	185,700	-
[4540]	26/07/03	3,791	3,795	3,745	3,755	+28	+0.75	237,000	-
[4540]	26/07/02	3,746	3,762	3,711	3,727	+29	+0.78	254,000	-
[4540]	26/07/01	3,719	3,748	3,696	3,698	-21	-0.56	328,800	-
[4540]	26/06/30	3,725	3,751	3,698	3,719	-20	-0.53	471,500	-
[4540]	26/06/29	3,700	3,744	3,700	3,739	+10	+0.27	387,800	-
[4540]	26/06/26	3,727	3,740	3,701	3,729	+32	+0.87	232,200	-
[4540]	26/06/25	3,810	3,810	3,697	3,697	-93	-2.45	343,000	-
[4540]	26/06/24	3,723	3,845	3,723	3,790	+74	+1.99	398,200	-
[4540]	26/06/23	3,726	3,755	3,710	3,716	-31	-0.83	302,600	-
[4540]	26/06/22	3,747	3,759	3,709	3,747	+22	+0.59	218,200	-
[4540]	26/06/19	3,722	3,754	3,712	3,725	+3	+0.08	352,500	-
[4540]	26/06/18	3,743	3,776	3,713	3,722	+18	+0.49	210,600	-
[4540]	26/06/17	3,776	3,784	3,703	3,704	-57	-1.52	162,100	-
[4540]	26/06/16	3,720	3,764	3,687	3,761	+38	+1.02	254,900	-
[4540]	26/06/15	3,730	3,757	3,716	3,723	-1	-0.03	177,300	-
[4540]	26/06/12	3,744	3,763	3,715	3,724	-20	-0.53	280,500	-
[4540]	26/06/11	3,770	3,777	3,727	3,744	-7	-0.19	189,400	-
[4540]	26/06/10	3,718	3,758	3,700	3,751	+54	+1.46	176,100	-
[4540]	26/06/09	3,714	3,725	3,673	3,697	-17	-0.46	294,200	-
[4540]	26/06/08	3,688	3,752	3,661	3,714	+34	+0.92	286,900	-
[4540]	26/06/05	3,755	3,771	3,670	3,680	-32	-0.86	187,500	-
[4540]	26/06/04	3,750	3,760	3,705	3,712	-15	-0.40	211,300	-
[4540]	26/06/03	3,698	3,739	3,672	3,727	+19	+0.51	194,300	-
[4540]	26/06/02	3,715	3,743	3,677	3,708	-27	-0.72	293,100	-
[4540]	26/06/01	3,814	3,823	3,718	3,735	-75	-1.97	387,100	-
[4540]	26/05/29	3,798	3,857	3,784	3,810	+60	+1.60	390,700	-
[4540]	26/05/28	3,860	3,860	3,736	3,750	-97	-2.52	334,400	-
[4540]	26/05/27	3,735	3,861	3,723	3,847	+93	+2.48	365,900	-
[4540]	26/05/26	3,750	3,768	3,728	3,754	+2	+0.05	251,300	-
[4540]	26/05/25	3,780	3,795	3,720	3,752	-68	-1.78	291,400	-
[4540]	26/05/22	3,888	3,888	3,796	3,820	-75.0	-1.93	302,100	-
[4540]	26/05/21	3,967	3,982	3,895	3,895	-37.0	-0.94	283,800	-
[4540]	26/05/20	3,950	4,015	3,898	3,932	-2.0	-0.05	575,700	-
[4540]	26/05/19	3,825	3,934	3,821	3,934	+116.0	+3.04	598,300	-
[4540]	26/05/18	3,799	3,837	3,780	3,818	+40.0	+1.06	408,500	-
[4540]	26/05/15	3,776	3,819	3,750	3,778	+47.0	+1.26	527,500	-
[4540]	26/05/14	3,702	3,789	3,668	3,731	+29.0	+0.78	459,700	-
[4540]	26/05/13	3,559	3,719	3,536	3,702	+175.0	+4.96	803,800	-
[4540]	26/05/12	3,555	3,565	3,513	3,527	-36.0	-1.01	350,100	-
[4540]	26/05/11	3,568	3,588	3,557	3,563	-19.0	-0.53	324,900	-
[4540]	26/05/08	3,631	3,641	3,569	3,582	-46.0	-1.27	376,300	-
[4540]	26/05/07	3,621	3,644	3,591	3,628	-2.0	-0.06	355,900	-
[4540]	26/05/01	3,651	3,653	3,615	3,630	-21.0	-0.58	203,000	-
[4540]	26/04/30	3,670	3,681	3,628	3,651	-49.0	-1.32	358,000	-
[4540]	26/04/28	3,722	3,728	3,630	3,700	+8.0	+0.22	350,500	-
[4540]	26/04/27	3,685.0	3,717.0	3,679.0	3,692.0	-11.0	-0.30	187,800	-
[4540]	26/04/24	3,688.0	3,703.0	3,659.0	3,703.0	+15.0	+0.41	191,300	-
[4540]	26/04/23	3,680.0	3,700.0	3,667.0	3,688.0	-2.0	-0.05	309,600	-
[4540]	26/04/22	3,712.0	3,722.0	3,664.0	3,690.0	-28.0	-0.75	397,500	-
[4540]	26/04/21	3,746.0	3,750.0	3,715.0	3,718.0	-28.0	-0.75	327,600	-
[4540]	26/04/20	3,791.0	3,791.0	3,742.0	3,746.0	-7.0	-0.19	145,200	-
[4540]	26/04/17	3,753.0	3,780.0	3,748.0	3,753.0	0.0	0.00	175,800	-
[4540]	26/04/16	3,800.0	3,807.0	3,753.0	3,753.0	-29.0	-0.77	176,400	-
[4540]	26/04/15	3,750.0	3,782.0	3,750.0	3,782.0	+32.0	+0.85	161,600	-
[4540]	26/04/14	3,765.0	3,790.0	3,735.0	3,750.0	-13.0	-0.35	165,100	-
[4540]	26/04/13	3,778.0	3,792.0	3,752.0	3,763.0	-16.0	-0.42	189,900	-
[4540]	26/04/10	3,830.0	3,834.0	3,778.0	3,779.0	-43.0	-1.13	206,700	-
[4540]	26/04/09	3,854.0	3,870.0	3,814.0	3,822.0	-16.0	-0.42	200,100	-
[4540]	26/04/08	3,898.0	3,898.0	3,829.0	3,838.0	+10.0	+0.26	227,100	-
[4540]	26/04/07	3,844.0	3,866.0	3,800.0	3,828.0	-4.0	-0.10	166,100	-
[4540]	26/04/06	3,844.0	3,860.0	3,831.0	3,832.0	-12.0	-0.31	185,700	-
[4540]	26/04/03	3,852.0	3,868.0	3,834.0	3,844.0	+13.0	+0.34	166,800	-
[4540]	26/04/02	3,854.0	3,870.0	3,808.0	3,831.0	-4.0	-0.10	217,100	-
[4540]	26/04/01	3,830.0	3,835.0	3,794.0	3,835.0	+89.0	+2.38	324,300	-
[4540]	26/03/31	3,739.0	3,790.0	3,714.0	3,746.0	+7.0	+0.19	284,400	-
[4540]	26/03/30	3,679.0	3,756.0	3,674.0	3,739.0	-134.0	-3.46	344,500	-
[4540]	26/03/27	3,860.0	3,890.0	3,842.0	3,873.0	+29.0	+0.75	398,800	-
[4540]	26/03/26	3,842.0	3,854.0	3,808.0	3,844.0	+15.0	+0.39	216,800	-
[4540]	26/03/25	3,822.0	3,847.0	3,806.0	3,829.0	+33.0	+0.87	253,400	-
[4540]	26/03/24	3,765.0	3,798.0	3,760.0	3,796.0	+84.0	+2.26	308,500	-
[4540]	26/03/23	3,763.0	3,776.0	3,712.0	3,712.0	-51.0	-1.36	297,400	-
[4540]	26/03/19	3,826.0	3,840.0	3,763.0	3,763.0	-92.0	-2.39	478,500	-
[4540]	26/03/18	3,845.0	3,862.0	3,819.0	3,855.0	+14.0	+0.36	378,500	-
[4540]	26/03/17	3,820.0	3,843.0	3,813.0	3,841.0	+21.0	+0.55	317,000	-
[4540]	26/03/16	3,850.0	3,854.0	3,818.0	3,820.0	-16.0	-0.42	213,200	-
[4540]	26/03/13	3,826.0	3,863.0	3,824.0	3,836.0	-20.0	-0.52	247,900	-
[4540]	26/03/12	3,928.0	3,928.0	3,826.0	3,856.0	-122.0	-3.07	390,100	-
[4540]	26/03/11	3,971	4,030	3,971	3,978	+9	+0.23	309,900	-
[4540]	26/03/10	3,980	3,980	3,925	3,969	+24	+0.61	320,000	-
[4540]	26/03/09	3,873	3,958	3,829	3,945	+15	+0.38	454,000	-
[4540]	26/03/06	3,880	3,936	3,838	3,930	-6	-0.15	360,600	-
[4540]	26/03/05	4,000	4,035	3,929	3,936	-6	-0.15	410,100	-
[4540]	26/03/04	3,953	3,975	3,890	3,942	-58	-1.45	464,100	-
[4540]	26/03/03	4,114	4,118	4,000	4,000	-156	-3.75	287,800	-
[4540]	26/03/02	4,200	4,230	4,149	4,156	-34	-0.81	255,200	-
[4540]	26/02/27	4,143	4,195	4,109	4,190	+48	+1.16	418,300	-
[4540]	26/02/26	4,110	4,165	4,089	4,142	+63	+1.54	454,100	-
[4540]	26/02/25	4,089	4,109	4,069	4,079	-41	-1.00	370,000	-
[4540]	26/02/24	4,055	4,150	4,055	4,120	+69	+1.70	374,100	-
[4540]	26/02/20	4,098	4,100	4,036	4,051	-47	-1.15	295,200	-
[4540]	26/02/19	4,042	4,098	4,028	4,098	+24	+0.59	210,100	-
[4540]	26/02/18	4,030	4,085	4,021	4,074	+68	+1.70	245,500	-
[4540]	26/02/17	4,027	4,038	3,972	4,006	-40	-0.99	297,200	-
[4540]	26/02/16	4,071	4,094	4,022	4,046	-3	-0.07	283,300	-
[4540]	26/02/13	4,062	4,085	3,988	4,049	+9	+0.22	438,600	-
[4540]	26/02/12	4,086	4,100	4,040	4,040	-89	-2.16	434,300	-
[4540]	26/02/10	4,100	4,155	4,066	4,129	+33	+0.81	415,800	-
[4540]	26/02/09	4,266	4,266	4,082	4,096	-100	-2.38	556,100	-
[4540]	26/02/06	4,140	4,403	4,101	4,196	+56	+1.35	1,148,000	-
[4540]	26/02/05	4,163	4,182	4,138	4,140	+19	+0.46	213,100	-
[4540]	26/02/04	4,100	4,150	4,090	4,121	+26	+0.63	266,700	-
[4540]	26/02/03	4,091	4,140	4,070	4,095	+35	+0.86	325,700	-
[4540]	26/02/02	4,131	4,136	4,060	4,060	-23	-0.56	262,600	-
[4540]	26/01/30	4,035	4,090	4,012	4,083	+68	+1.69	339,300	-
[4540]	26/01/29	3,974	4,015	3,936	4,015	+26	+0.65	240,300	-
[4540]	26/01/28	4,017	4,026	3,977	3,989	-72	-1.77	373,300	-
[4540]	26/01/27	4,061	4,070	4,015	4,061	-65	-1.58	340,300	-
[4540]	26/01/26	4,135	4,163	4,112	4,126	-60	-1.43	216,000	-
[4540]	26/01/23	4,144	4,186	4,114	4,186	+56	+1.36	206,400	-
[4540]	26/01/22	4,114	4,149	4,099	4,130	+43	+1.05	162,700	-
[4540]	26/01/21	4,073	4,097	4,059	4,087	-42	-1.02	205,600	-
[4540]	26/01/20	4,107	4,133	4,070	4,129	+46	+1.13	195,600	-
[4540]	26/01/19	4,129	4,142	4,083	4,083	-74	-1.78	227,600	-
[4540]	26/01/16	4,136	4,170	4,110	4,157	-23	-0.55	203,000	-
[4540]	26/01/15	4,180	4,192	4,131	4,180	0	0.00	231,800	-
[4540]	26/01/14	4,170	4,229	4,166	4,180	-16	-0.38	258,100	-
[4540]	26/01/13	4,200	4,218	4,156	4,196	+9	+0.21	171,300	-
[4540]	26/01/09	4,236	4,240	4,155	4,187	-49	-1.16	266,200	-
[4540]	26/01/08	4,252	4,260	4,174	4,236	+24	+0.57	424,200	-
[4540]	26/01/07	4,110	4,217	4,105	4,212	+111	+2.71	551,600	-
[4540]	26/01/06	4,083	4,150	4,053	4,101	-24	-0.58	290,200	-
[4540]	26/01/05	4,090	4,151	4,068	4,125	+48	+1.18	251,300	-
[4540]	25/12/30	4,106	4,111	4,071	4,077	-29	-0.71	219,500	-
[4540]	25/12/29	4,120	4,124	4,090	4,106	-24	-0.58	258,000	-
[4540]	25/12/26	4,180	4,205	4,130	4,130	-37	-0.89	202,700	-
[4540]	25/12/25	4,145	4,167	4,110	4,167	+46	+1.12	215,800	-
[4540]	25/12/24	4,130	4,142	4,087	4,121	-21	-0.51	278,100	-
[4540]	25/12/23	4,073	4,148	4,050	4,142	+90	+2.22	340,800	-
[4540]	25/12/22	4,079	4,081	4,009	4,052	+6	+0.15	247,400	-
[4540]	25/12/19	4,058	4,079	4,027	4,046	-27	-0.66	343,100	-
[4540]	25/12/18	4,022	4,076	3,978	4,073	+60	+1.50	575,000	-
[4540]	25/12/17	3,966	4,036	3,949	4,013	+39	+0.98	596,400	-
[4540]	25/12/16	3,871	3,976	3,866	3,974	+126	+3.27	619,800	-
[4540]	25/12/15	3,836	3,857	3,805	3,848	+56	+1.48	306,500	-
[4540]	25/12/12	3,777	3,806	3,770	3,792	+10	+0.26	296,500	-
[4540]	25/12/11	3,875	3,875	3,780	3,782	-95	-2.45	245,200	-
[4540]	25/12/10	3,810	3,893	3,810	3,877	+47	+1.23	251,700	-
[4540]	25/12/09	3,796	3,830	3,761	3,830	-1	-0.03	311,300	-
[4540]	25/12/08	3,862	3,863	3,810	3,831	+9	+0.24	186,700	-
[4540]	25/12/05	3,837	3,879	3,820	3,822	-28	-0.73	174,200	-
[4540]	25/12/04	3,755	3,866	3,755	3,850	+46	+1.21	299,500	-
[4540]	25/12/03	3,801	3,831	3,771	3,804	-56	-1.45	338,100	-
[4540]	25/12/02	3,811	3,864	3,810	3,860	-1	-0.03	217,600	-
[4540]	25/12/01	3,903	3,908	3,847	3,861	-48	-1.23	247,600	-
[4540]	25/11/28	3,920	3,943	3,907	3,909	-3	-0.08	252,200	-
[4540]	25/11/27	3,880	3,915	3,863	3,912	+15	+0.38	232,400	-
[4540]	25/11/26	3,899	3,919	3,862	3,897	+26	+0.67	247,300	-
[4540]	25/11/25	3,852	3,881	3,830	3,871	+19	+0.49	251,700	-
[4540]	25/11/21	3,798	3,865	3,798	3,852	+67	+1.77	262,400	-
[4540]	25/11/20	3,768	3,825	3,763	3,785	+30	+0.80	294,200	-
[4540]	25/11/19	3,815	3,832	3,742	3,755	-69	-1.80	319,700	-
[4540]	25/11/18	3,825	3,866	3,815	3,824	+9	+0.24	354,000	-
[4540]	25/11/17	3,855	3,870	3,728	3,815	-93	-2.38	659,000	-
[4540]	25/11/14	3,919	3,950	3,896	3,908	-8	-0.20	295,600	-
[4540]	25/11/13	3,913	3,925	3,893	3,916	+12	+0.31	355,400	-
[4540]	25/11/12	3,964	3,974	3,853	3,904	-39	-0.99	663,800	-
[4540]	25/11/11	4,025	4,033	3,914	3,943	-2	-0.05	1,987,900	-
[4540]	25/11/10	3,613	3,965	3,556	3,945	+396	+11.16	2,257,000	-
[4540]	25/11/07	3,543	3,574	3,543	3,549	+6	+0.17	217,500	-
[4540]	25/11/06	3,553	3,573	3,542	3,543	-10	-0.28	180,800	-
[4540]	25/11/05	3,600	3,614	3,525	3,553	-26	-0.73	245,600	-
[4540]	25/11/04	3,567	3,614	3,558	3,579	+4	+0.11	299,200	-
[4540]	25/10/31	3,582	3,584	3,545	3,575	+35	+0.99	309,800	-
[4540]	25/10/30	3,520	3,542	3,509	3,540	+40	+1.14	324,900	-
[4540]	25/10/29	3,572	3,592	3,500	3,500	-83	-2.32	340,500	-
[4540]	25/10/28	3,655	3,661	3,583	3,583	-92	-2.50	396,000	-
[4540]	25/10/27	3,650	3,680	3,643	3,675	+53	+1.46	293,500	-
[4540]	25/10/24	3,648	3,663	3,617	3,622	-26	-0.71	261,300	-
[4540]	25/10/23	3,640	3,674	3,630	3,648	+9	+0.25	316,500	-
[4540]	25/10/22	3,634	3,666	3,632	3,639	+5	+0.14	453,400	-
[4540]	25/10/21	3,615	3,659	3,615	3,634	+35	+0.97	448,100	-
[4540]	25/10/20	3,586	3,616	3,566	3,599	+60	+1.70	418,200	-
[4540]	25/10/17	3,524	3,557	3,521	3,539	-1	-0.03	224,200	-
[4540]	25/10/16	3,520	3,546	3,517	3,540	+44	+1.26	308,200	-
[4540]	25/10/15	3,493	3,519	3,488	3,496	+29	+0.84	296,900	-
[4540]	25/10/14	3,456	3,507	3,444	3,467	-52	-1.48	739,700	-
[4540]	25/10/10	3,557	3,574	3,519	3,519	-72	-2.01	385,500	-
[4540]	25/10/09	3,570	3,598	3,564	3,591	-19	-0.53	323,800	-
[4540]	25/10/08	3,594	3,635	3,587	3,610	+13	+0.36	371,900	-
[4540]	25/10/07	3,579	3,613	3,571	3,597	+4	+0.11	319,900	-
[4540]	25/10/06	3,583	3,595	3,562	3,593	+42	+1.18	443,100	-
[4540]	25/10/03	3,542	3,574	3,538	3,551	+8	+0.23	432,200	-
[4540]	25/10/02	3,578	3,581	3,503	3,543	-1	-0.03	494,300	-
[4540]	25/10/01	3,623	3,625	3,544	3,544	-77	-2.13	444,700	-
[4540]	25/09/30	3,624	3,636	3,589	3,621	-6	-0.17	355,000	-
[4540]	25/09/29	3,680	3,680	3,627	3,627	-75	-2.03	325,300	-
[4540]	25/09/26	3,660	3,702	3,644	3,702	+26	+0.71	492,000	-
[4540]	25/09/25	3,721	3,722	3,642	3,676	-51	-1.37	848,700	-
[4540]	25/09/24	3,737	3,745	3,717	3,727	-9	-0.24	405,900	-
[4540]	25/09/22	3,725	3,761	3,710	3,736	+5	+0.13	300,100	-
[4540]	25/09/19	3,780	3,812	3,731	3,731	-59	-1.56	484,600	-
[4540]	25/09/18	3,764	3,804	3,756	3,790	+78	+2.10	368,100	-
[4540]	25/09/17	3,757	3,763	3,712	3,712	-51	-1.36	308,800	-
[4540]	25/09/16	3,742	3,779	3,735	3,763	+19	+0.51	238,100	-
[4540]	25/09/12	3,762	3,790	3,731	3,744	-21	-0.56	359,100	-
[4540]	25/09/11	3,780	3,785	3,750	3,765	-11	-0.29	273,700	-
[4540]	25/09/10	3,790	3,802	3,768	3,776	-31	-0.81	440,100	-
[4540]	25/09/09	3,822	3,837	3,792	3,807	-5	-0.13	379,400	-
[4540]	25/09/08	3,794	3,842	3,785	3,812	+50	+1.33	451,600	-
[4540]	25/09/05	3,746	3,772	3,731	3,762	+9	+0.24	322,400	-