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
[4547]	26/10/29	3,760	3,785	3,705	3,715	-65.0	-1.72	187,400	155,057,930,240
[4547]	26/10/28	3,830	3,845	3,780	3,780	-45.0	-1.18	67,100	157,770,924,032
[4547]	26/10/27	3,850	3,850	3,800	3,825	-30.0	-0.78	61,400	159,649,153,024
[4547]	26/10/26	3,815	3,875	3,790	3,855	+40.0	+1.05	54,100	161,313,587,200
[4547]	26/10/23	3,885	3,885	3,815	3,815	0	+0.00	79,400	159,639,781,376
[4547]	26/10/22	3,805	3,840	3,800	3,815	0	+0.00	75,900	159,639,781,376
[4547]	26/10/21	3,835	3,840	3,800	3,815	0	+0.00	58,700	159,639,781,376
[4547]	26/10/20	3,790	3,830	3,790	3,815	+30.0	+0.79	57,400	159,639,781,376
[4547]	26/10/19	3,845	3,850	3,775	3,785	-15.0	-0.39	84,800	158,384,422,912
[4547]	26/10/16	3,830	3,840	3,780	3,800	-10.0	-0.26	124,700	159,012,093,952
[4547]	26/10/15	3,795	3,820	3,760	3,810	+50.0	+1.33	64,800	159,430,541,312
[4547]	26/10/14	3,750	3,780	3,745	3,760	-35.0	-0.92	78,700	157,338,288,128
[4547]	26/10/13	3,745	3,800	3,735	3,795	+85.0	+2.29	58,900	158,802,870,272
[4547]	26/10/09	3,725	3,745	3,705	3,710	+15.0	+0.41	86,900	155,246,018,560
[4547]	26/10/08	3,710	3,720	3,670	3,695	0	+0.00	89,400	154,618,331,136
[4547]	26/10/07	3,705	3,725	3,685	3,695	-10.0	-0.27	71,000	154,618,331,136
[4547]	26/10/06	3,680	3,715	3,670	3,705	+30.0	+0.82	51,300	155,036,794,880
[4547]	26/10/05	3,705	3,720	3,670	3,675	-25.0	-0.68	73,300	153,781,436,416
[4547]	26/10/02	3,810	3,815	3,690	3,700	-130.0	-3.39	97,500	154,827,571,200
[4547]	26/10/01	3,720	3,870	3,715	3,830	+85.0	+2.27	126,300	160,267,452,416
[4547]	26/09/30	3,740	3,760	3,690	3,745	+10.0	+0.27	104,400	156,710,600,704
[4547]	26/09/29	3,800	3,815	3,735	3,735	-155.0	-3.98	114,500	156,292,153,344
[4547]	26/09/28	3,925	3,940	3,870	3,890	-115.0	-2.87	205,900	162,778,169,344
[4547]	26/09/25	4,020	4,055	4,000	4,005	+10.0	+0.25	54,900	167,590,379,520
[4547]	26/09/24	4,020	4,040	3,985	3,995	-10.0	-0.25	60,000	167,171,932,160
[4547]	26/09/18	4,035	4,070	3,990	4,005	-15.0	-0.37	118,400	167,590,379,520
[4547]	26/09/17	3,990	4,050	3,990	4,020	+10.0	+0.25	56,100	168,218,050,560
[4547]	26/09/16	4,015	4,030	3,990	4,010	-5.0	-0.12	32,100	167,799,603,200
[4547]	26/09/15	4,065	4,065	4,015	4,015	-5.0	-0.12	44,400	166,509,035,520
[4547]	26/09/14	3,980	4,030	3,980	4,020	+30.0	+0.75	51,800	166,716,391,424
[4547]	26/09/11	3,945	3,995	3,940	3,990	+30.0	+0.76	61,100	165,472,239,616
[4547]	26/09/10	3,960	3,970	3,935	3,960	-20.0	-0.50	63,500	164,228,087,808
[4547]	26/09/09	4,020	4,020	3,975	3,980	-50.0	-1.24	53,600	165,057,527,808
[4547]	26/09/08	4,000	4,050	3,990	4,030	+25.0	+0.62	40,600	167,131,119,616
[4547]	26/09/07	4,035	4,050	4,005	4,005	-35.0	-0.87	51,000	166,094,323,712
[4547]	26/09/04	4,045	4,055	4,015	4,040	-40.0	-0.98	52,000	167,545,831,424
[4547]	26/09/03	4,065	4,095	4,055	4,080	+15.0	+0.37	35,700	169,204,695,040
[4547]	26/09/02	4,060	4,095	4,040	4,065	-35.0	-0.85	62,600	168,582,627,328
[4547]	26/09/01	4,070	4,135	4,070	4,100	+5.0	+0.12	61,200	170,034,135,040
[4547]	26/08/31	4,080	4,110	4,080	4,095	-10.0	-0.24	55,200	169,826,779,136
[4547]	26/08/28	4,125	4,125	4,080	4,105	0	+0.00	44,700	170,241,490,944
[4547]	26/08/27	4,085	4,125	4,075	4,105	-5.0	-0.12	53,300	170,241,490,944
[4547]	26/08/26	4,075	4,140	4,075	4,110	+35.0	+0.86	53,600	170,448,846,848
[4547]	26/08/25	4,080	4,100	4,060	4,075	+5.0	+0.12	40,300	168,997,339,136
[4547]	26/08/24	4,085	4,120	4,055	4,070	-25.0	-0.61	98,400	168,789,983,232
[4547]	26/08/21	4,130	4,155	4,090	4,095	-20.0	-0.49	38,800	169,826,779,136
[4547]	26/08/20	4,110	4,135	4,085	4,115	+25.0	+0.61	55,700	170,656,202,752
[4547]	26/08/19	4,150	4,150	4,075	4,090	-20.0	-0.49	52,600	169,538,453,504
[4547]	26/08/18	4,080	4,140	4,070	4,110	+20.0	+0.49	53,900	170,367,483,904
[4547]	26/08/17	4,165	4,175	4,070	4,090	-75.0	-1.80	74,900	169,538,453,504
[4547]	26/08/14	4,120	4,165	4,110	4,165	+25.0	+0.60	38,200	172,647,350,272
[4547]	26/08/13	4,165	4,180	4,080	4,140	-20.0	-0.48	55,200	171,611,045,888
[4547]	26/08/12	4,115	4,180	4,105	4,160	+45.0	+1.09	76,600	172,440,092,672
[4547]	26/08/10	4,150	4,150	4,090	4,115	-35.0	-0.84	71,200	170,574,741,504
[4547]	26/08/07	4,010	4,165	4,010	4,150	+140.0	+3.49	89,800	172,025,561,088
[4547]	26/08/06	3,950	4,040	3,925	4,010	+105.0	+2.69	123,600	166,222,299,136
[4547]	26/08/05	3,860	3,905	3,840	3,905	+45.0	+1.17	97,300	161,869,840,384
[4547]	26/08/04	3,825	3,875	3,770	3,860	+5.0	+0.13	114,400	160,004,505,600
[4547]	26/08/03	3,895	3,910	3,785	3,855	-230.0	-5.63	148,500	159,797,248,000
[4547]	26/07/31	4,200	4,235	4,045	4,085	-125.0	-2.97	94,100	169,331,195,904
[4547]	26/07/30	4,300	4,360	4,195	4,210	-125.0	-2.88	84,000	174,512,685,056
[4547]	26/07/29	4,310	4,360	4,250	4,335	+95.0	+2.24	93,300	179,694,174,208
[4547]	26/07/28	4,305	4,315	4,235	4,240	-60.0	-1.40	93,500	175,756,247,040
[4547]	26/07/27	4,215	4,300	4,215	4,300	+70.0	+1.65	45,400	178,243,354,624
[4547]	26/07/24	4,205	4,245	4,170	4,230	+10.0	+0.24	91,700	175,341,715,456
[4547]	26/07/23	4,220	4,220	4,165	4,220	+30.0	+0.72	46,700	174,927,200,256
[4547]	26/07/22	4,135	4,220	4,120	4,190	-5.0	-0.12	87,500	173,683,638,272
[4547]	26/07/21	4,200	4,225	4,180	4,195	+30.0	+0.72	61,300	173,890,912,256
[4547]	26/07/17	4,195	4,230	4,135	4,165	-30	-0.72	61,100	-
[4547]	26/07/16	4,200	4,265	4,180	4,195	+25	+0.60	75,300	-
[4547]	26/07/15	4,115	4,195	4,110	4,170	+35	+0.85	80,300	-
[4547]	26/07/14	4,095	4,175	4,090	4,135	+45	+1.10	58,000	-
[4547]	26/07/13	4,130	4,135	4,075	4,090	-10	-0.24	41,100	-
[4547]	26/07/10	4,165	4,170	4,100	4,100	-75	-1.80	76,300	-
[4547]	26/07/09	4,170	4,195	4,135	4,175	+10	+0.24	50,900	-
[4547]	26/07/08	4,140	4,220	4,140	4,165	+25	+0.60	95,300	-
[4547]	26/07/07	4,150	4,175	4,105	4,140	+20	+0.49	75,200	-
[4547]	26/07/06	4,095	4,150	4,090	4,120	+25	+0.61	61,100	-
[4547]	26/07/03	4,165	4,190	4,095	4,095	0	0.00	100,800	-
[4547]	26/07/02	4,085	4,150	4,050	4,095	+60	+1.49	94,700	-
[4547]	26/07/01	4,050	4,065	3,955	4,035	-55	-1.34	100,600	-
[4547]	26/06/30	4,125	4,145	4,020	4,090	-35	-0.85	165,500	-
[4547]	26/06/29	4,080	4,165	4,075	4,125	+50	+1.23	127,700	-
[4547]	26/06/26	4,050	4,075	4,020	4,075	+40	+0.99	62,800	-
[4547]	26/06/25	4,000	4,080	3,985	4,035	+35	+0.88	121,900	-
[4547]	26/06/24	3,985	4,065	3,950	4,000	-10	-0.25	125,000	-
[4547]	26/06/23	3,940	4,025	3,935	4,010	+70	+1.78	95,900	-
[4547]	26/06/22	3,945	3,965	3,920	3,940	-5	-0.13	52,900	-
[4547]	26/06/19	3,970	4,010	3,935	3,945	-25	-0.63	184,900	-
[4547]	26/06/18	3,920	4,000	3,900	3,970	+70	+1.79	152,200	-
[4547]	26/06/17	3,990	3,995	3,890	3,900	-80	-2.01	150,100	-
[4547]	26/06/16	3,950	3,985	3,930	3,980	+30	+0.76	107,400	-
[4547]	26/06/15	3,910	3,990	3,910	3,950	+45	+1.15	118,300	-
[4547]	26/06/12	3,860	3,945	3,860	3,905	+30	+0.77	108,900	-
[4547]	26/06/11	3,860	3,875	3,810	3,875	+15	+0.39	108,300	-
[4547]	26/06/10	3,885	3,900	3,855	3,860	0	0.00	67,800	-
[4547]	26/06/09	3,820	3,895	3,800	3,860	+40	+1.05	139,200	-
[4547]	26/06/08	3,805	3,870	3,790	3,820	+20	+0.53	176,100	-
[4547]	26/06/05	3,750	3,865	3,745	3,800	+55	+1.47	155,700	-
[4547]	26/06/04	3,700	3,805	3,695	3,745	-10	-0.27	130,700	-
[4547]	26/06/03	3,695	3,765	3,635	3,755	+20	+0.54	98,200	-
[4547]	26/06/02	3,740	3,770	3,620	3,735	-75	-1.97	139,600	-
[4547]	26/06/01	3,855	3,880	3,795	3,810	-80	-2.06	125,200	-
[4547]	26/05/29	3,900	3,945	3,875	3,890	+15	+0.39	118,300	-
[4547]	26/05/28	4,010	4,050	3,875	3,875	-135	-3.37	128,400	-
[4547]	26/05/27	4,010	4,055	3,965	4,010	-5	-0.12	112,500	-
[4547]	26/05/26	3,995	4,030	3,920	4,015	-10	-0.25	84,500	-
[4547]	26/05/25	4,145	4,175	3,975	4,025	-130	-3.13	232,800	-
[4547]	26/05/22	3,995	4,270	3,995	4,155	+185.0	+4.66	338,200	-
[4547]	26/05/21	3,920	3,975	3,890	3,970	+100.0	+2.58	205,900	-
[4547]	26/05/20	3,805	3,905	3,780	3,870	+120.0	+3.20	264,500	-
[4547]	26/05/19	3,580	3,765	3,500	3,750	+145.0	+4.02	720,300	-
[4547]	26/05/18	3,605	3,605	3,605	3,605	-700.0	-16.26	56,100	-
[4547]	26/05/15	4,360	4,400	4,280	4,305	-85.0	-1.94	99,100	-
[4547]	26/05/14	4,345	4,400	4,300	4,390	+45.0	+1.04	68,700	-
[4547]	26/05/13	4,340	4,420	4,315	4,345	-30.0	-0.69	118,400	-
[4547]	26/05/12	4,400	4,440	4,230	4,375	-85.0	-1.91	229,800	-
[4547]	26/05/11	4,400	4,485	4,400	4,460	+90.0	+2.06	144,200	-
[4547]	26/05/08	4,360	4,405	4,320	4,370	+10.0	+0.23	134,700	-
[4547]	26/05/07	4,340	4,420	4,300	4,360	+40.0	+0.93	140,100	-
[4547]	26/05/01	4,400	4,410	4,310	4,320	-55.0	-1.26	165,600	-
[4547]	26/04/30	4,510	4,520	4,335	4,375	-170.0	-3.74	196,200	-
[4547]	26/04/28	4,555	4,560	4,465	4,545	-10	-0.22	105,900	-
[4547]	26/04/27	4,505	4,595	4,505	4,555	-10	-0.22	63,800	-
[4547]	26/04/24	4,520	4,580	4,520	4,565	+25	+0.55	70,300	-
[4547]	26/04/23	4,525	4,550	4,490	4,540	-30	-0.66	70,700	-
[4547]	26/04/22	4,615	4,640	4,540	4,570	-80	-1.72	59,200	-
[4547]	26/04/21	4,730	4,735	4,640	4,650	-100	-2.11	50,700	-
[4547]	26/04/20	4,840	4,840	4,750	4,750	-90	-1.86	50,500	-
[4547]	26/04/17	4,785	4,850	4,785	4,840	+55	+1.15	58,500	-
[4547]	26/04/16	4,785	4,820	4,785	4,785	-30	-0.62	29,000	-
[4547]	26/04/15	4,770	4,820	4,760	4,815	+80	+1.69	61,100	-
[4547]	26/04/14	4,700	4,760	4,690	4,735	+35	+0.74	60,700	-
[4547]	26/04/13	4,700	4,745	4,685	4,700	0	0.00	77,400	-
[4547]	26/04/10	4,745	4,790	4,670	4,700	-70	-1.47	69,700	-
[4547]	26/04/09	4,780	4,850	4,770	4,770	-30	-0.63	72,400	-
[4547]	26/04/08	4,905	4,905	4,795	4,800	-35	-0.72	61,300	-
[4547]	26/04/07	4,825	4,870	4,795	4,835	+5	+0.10	47,000	-
[4547]	26/04/06	4,895	4,925	4,825	4,830	+5	+0.10	65,400	-
[4547]	26/04/03	4,870	4,920	4,780	4,825	-40	-0.82	37,700	-
[4547]	26/04/02	4,905	4,940	4,860	4,865	+55	+1.14	117,300	-
[4547]	26/04/01	4,720	4,810	4,700	4,810	+160	+3.44	65,300	-
[4547]	26/03/31	4,640	4,685	4,615	4,650	-20	-0.43	77,800	-
[4547]	26/03/30	4,550	4,675	4,535	4,670	-95	-1.99	88,100	-
[4547]	26/03/27	4,705	4,765	4,695	4,765	+65	+1.38	95,500	-
[4547]	26/03/26	4,700	4,710	4,650	4,700	+50	+1.08	72,900	-
[4547]	26/03/25	4,670	4,705	4,635	4,650	+50	+1.09	95,300	-
[4547]	26/03/24	4,490	4,600	4,455	4,600	+180	+4.07	104,300	-
[4547]	26/03/23	4,475	4,480	4,390	4,420	-115	-2.54	69,600	-
[4547]	26/03/19	4,565	4,595	4,505	4,535	-65	-1.41	183,800	-
[4547]	26/03/18	4,545	4,600	4,545	4,600	+65	+1.43	75,300	-
[4547]	26/03/17	4,505	4,550	4,500	4,535	+55	+1.23	42,800	-
[4547]	26/03/16	4,500	4,515	4,465	4,480	-15	-0.33	64,500	-
[4547]	26/03/13	4,490	4,560	4,485	4,495	-20	-0.44	100,900	-
[4547]	26/03/12	4,620	4,630	4,505	4,515	-105	-2.27	70,300	-
[4547]	26/03/11	4,670	4,690	4,620	4,620	+15	+0.33	61,400	-
[4547]	26/03/10	4,650	4,660	4,580	4,605	+25	+0.55	80,200	-
[4547]	26/03/09	4,500	4,610	4,485	4,580	-30	-0.65	97,800	-
[4547]	26/03/06	4,590	4,650	4,555	4,610	-35	-0.75	126,300	-
[4547]	26/03/05	4,670	4,730	4,640	4,645	+45	+0.98	114,600	-
[4547]	26/03/04	4,650	4,720	4,575	4,600	-190	-3.97	108,200	-
[4547]	26/03/03	4,790	4,860	4,750	4,790	-70	-1.44	103,700	-
[4547]	26/03/02	4,935	4,955	4,850	4,860	-150	-2.99	76,200	-
[4547]	26/02/27	4,840	5,040	4,830	5,010	+220	+4.59	213,600	-
[4547]	26/02/26	4,900	4,915	4,740	4,790	-110	-2.24	114,700	-
[4547]	26/02/25	4,840	4,900	4,805	4,900	+35	+0.72	101,000	-
[4547]	26/02/24	4,775	4,875	4,745	4,865	+115	+2.42	134,000	-
[4547]	26/02/20	4,690	4,790	4,670	4,750	+45	+0.96	134,600	-
[4547]	26/02/19	4,645	4,705	4,625	4,705	+50	+1.07	110,000	-
[4547]	26/02/18	4,640	4,695	4,630	4,655	+65	+1.42	74,900	-
[4547]	26/02/17	4,595	4,630	4,585	4,590	-15	-0.33	47,700	-
[4547]	26/02/16	4,660	4,660	4,565	4,605	-45	-0.97	63,800	-
[4547]	26/02/13	4,600	4,650	4,570	4,650	+20	+0.43	60,500	-
[4547]	26/02/12	4,660	4,675	4,615	4,630	-30	-0.64	72,800	-
[4547]	26/02/10	4,590	4,720	4,565	4,660	+95	+2.08	131,400	-
[4547]	26/02/09	4,600	4,600	4,545	4,565	+35	+0.77	66,600	-
[4547]	26/02/06	4,600	4,605	4,520	4,530	-90	-1.95	93,600	-
[4547]	26/02/05	4,690	4,705	4,620	4,620	-30	-0.65	114,800	-
[4547]	26/02/04	4,675	4,745	4,650	4,650	-25	-0.53	103,500	-
[4547]	26/02/03	4,625	4,725	4,605	4,675	+50	+1.08	88,800	-
[4547]	26/02/02	4,660	4,690	4,530	4,625	+25	+0.54	104,800	-
[4547]	26/01/30	4,595	4,645	4,540	4,600	+40	+0.88	80,200	-
[4547]	26/01/29	4,560	4,560	4,500	4,560	+30	+0.66	94,700	-
[4547]	26/01/28	4,600	4,605	4,510	4,530	-130	-2.79	65,400	-
[4547]	26/01/27	4,650	4,675	4,625	4,660	-55	-1.17	84,700	-
[4547]	26/01/26	4,705	4,730	4,660	4,715	-60	-1.26	62,400	-
[4547]	26/01/23	4,745	4,795	4,735	4,775	+60	+1.27	51,800	-
[4547]	26/01/22	4,650	4,725	4,650	4,715	+65	+1.40	44,600	-
[4547]	26/01/21	4,665	4,675	4,635	4,650	-40	-0.85	41,400	-
[4547]	26/01/20	4,675	4,695	4,645	4,690	+10	+0.21	43,300	-
[4547]	26/01/19	4,730	4,730	4,675	4,680	-45	-0.95	37,200	-
[4547]	26/01/16	4,690	4,725	4,650	4,725	0	0.00	36,400	-
[4547]	26/01/15	4,725	4,775	4,710	4,725	0	0.00	45,000	-
[4547]	26/01/14	4,765	4,790	4,705	4,725	-40	-0.84	46,500	-
[4547]	26/01/13	4,780	4,815	4,755	4,765	-15	-0.31	46,400	-
[4547]	26/01/09	4,800	4,805	4,740	4,780	+25	+0.53	78,900	-
[4547]	26/01/08	4,700	4,780	4,685	4,755	+105	+2.26	102,100	-
[4547]	26/01/07	4,570	4,705	4,570	4,650	+40	+0.87	97,300	-
[4547]	26/01/06	4,610	4,640	4,595	4,610	-5	-0.11	47,800	-
[4547]	26/01/05	4,620	4,645	4,585	4,615	-35	-0.75	45,500	-
[4547]	25/12/30	4,670	4,670	4,590	4,650	+50	+1.09	53,700	-
[4547]	25/12/29	4,610	4,610	4,565	4,600	-10	-0.22	46,900	-
[4547]	25/12/26	4,610	4,630	4,580	4,610	-35	-0.75	41,000	-
[4547]	25/12/25	4,675	4,675	4,610	4,645	+10	+0.22	46,700	-
[4547]	25/12/24	4,635	4,655	4,605	4,635	0	0.00	46,000	-
[4547]	25/12/23	4,580	4,635	4,570	4,635	+70	+1.53	39,400	-
[4547]	25/12/22	4,605	4,605	4,515	4,565	-45	-0.98	45,900	-
[4547]	25/12/19	4,630	4,650	4,610	4,610	-45	-0.97	41,600	-
[4547]	25/12/18	4,650	4,675	4,635	4,655	+15	+0.32	51,500	-
[4547]	25/12/17	4,640	4,650	4,575	4,640	+25	+0.54	49,500	-
[4547]	25/12/16	4,590	4,635	4,570	4,615	+20	+0.44	65,900	-
[4547]	25/12/15	4,605	4,635	4,520	4,595	+15	+0.33	83,000	-
[4547]	25/12/12	4,650	4,670	4,565	4,580	-5	-0.11	56,800	-
[4547]	25/12/11	4,660	4,660	4,550	4,585	-45	-0.97	46,300	-
[4547]	25/12/10	4,580	4,660	4,570	4,630	+45	+0.98	38,200	-
[4547]	25/12/09	4,585	4,610	4,535	4,585	+10	+0.22	47,700	-
[4547]	25/12/08	4,535	4,605	4,530	4,575	+85	+1.89	45,200	-
[4547]	25/12/05	4,510	4,530	4,415	4,490	-75	-1.64	67,700	-
[4547]	25/12/04	4,550	4,585	4,530	4,565	+15	+0.33	48,700	-
[4547]	25/12/03	4,575	4,605	4,550	4,550	-80	-1.73	74,000	-
[4547]	25/12/02	4,630	4,660	4,540	4,630	-15	-0.32	65,000	-
[4547]	25/12/01	4,685	4,725	4,630	4,645	-50	-1.06	81,200	-
[4547]	25/11/28	4,660	4,780	4,635	4,695	+40	+0.86	89,300	-
[4547]	25/11/27	4,610	4,655	4,600	4,655	+55	+1.20	67,100	-
[4547]	25/11/26	4,580	4,610	4,560	4,600	+20	+0.44	105,900	-
[4547]	25/11/25	4,510	4,585	4,490	4,580	+30	+0.66	112,000	-
[4547]	25/11/21	4,370	4,550	4,370	4,550	+205	+4.72	147,700	-
[4547]	25/11/20	4,325	4,365	4,290	4,345	+85	+2.00	90,000	-
[4547]	25/11/19	4,230	4,275	4,220	4,260	+45	+1.07	81,500	-
[4547]	25/11/18	4,145	4,230	4,145	4,215	+35	+0.84	63,400	-
[4547]	25/11/17	4,140	4,200	4,140	4,180	+40	+0.97	78,900	-
[4547]	25/11/14	4,135	4,170	4,105	4,140	+5	+0.12	50,900	-
[4547]	25/11/13	4,130	4,160	4,110	4,135	+5	+0.12	63,700	-
[4547]	25/11/12	4,140	4,180	4,110	4,130	+40	+0.98	74,500	-
[4547]	25/11/11	4,090	4,105	4,010	4,090	-5	-0.12	46,800	-
[4547]	25/11/10	4,020	4,145	4,010	4,095	+75	+1.87	103,900	-
[4547]	25/11/07	4,005	4,020	3,975	4,020	+5	+0.12	61,600	-
[4547]	25/11/06	3,975	4,075	3,960	4,015	+5	+0.12	141,000	-
[4547]	25/11/05	3,860	4,075	3,835	4,010	+10	+0.25	162,300	-
[4547]	25/11/04	3,980	4,040	3,955	4,000	-25	-0.62	84,500	-
[4547]	25/10/31	3,975	4,030	3,970	4,025	+35	+0.88	67,900	-
[4547]	25/10/30	4,010	4,010	3,950	3,990	+20	+0.50	90,200	-
[4547]	25/10/29	4,080	4,095	3,970	3,970	-130	-3.17	66,400	-
[4547]	25/10/28	4,190	4,190	4,100	4,100	-95	-2.26	39,600	-
[4547]	25/10/27	4,140	4,195	4,140	4,195	+55	+1.33	38,800	-
[4547]	25/10/24	4,200	4,215	4,135	4,140	-50	-1.19	53,700	-
[4547]	25/10/23	4,175	4,220	4,150	4,190	+35	+0.84	42,700	-
[4547]	25/10/22	4,140	4,180	4,140	4,155	+15	+0.36	52,900	-
[4547]	25/10/21	4,165	4,175	4,140	4,140	-30	-0.72	45,300	-
[4547]	25/10/20	4,175	4,185	4,140	4,170	+25	+0.60	36,800	-
[4547]	25/10/17	4,170	4,190	4,135	4,145	-25	-0.60	40,000	-
[4547]	25/10/16	4,170	4,170	4,100	4,170	+40	+0.97	43,100	-
[4547]	25/10/15	4,125	4,150	4,120	4,130	+25	+0.61	56,400	-
[4547]	25/10/14	4,130	4,165	4,085	4,105	-95	-2.26	58,700	-
[4547]	25/10/10	4,245	4,285	4,200	4,200	-85	-1.98	55,200	-
[4547]	25/10/09	4,255	4,290	4,255	4,285	+20	+0.47	40,600	-
[4547]	25/10/08	4,290	4,345	4,265	4,265	0	0.00	58,900	-
[4547]	25/10/07	4,260	4,285	4,255	4,265	+5	+0.12	49,900	-
[4547]	25/10/06	4,280	4,310	4,245	4,260	+30	+0.71	76,400	-
[4547]	25/10/03	4,220	4,255	4,175	4,230	+10	+0.24	54,300	-
[4547]	25/10/02	4,255	4,260	4,150	4,220	-35	-0.82	81,400	-
[4547]	25/10/01	4,285	4,285	4,210	4,255	-45	-1.05	85,600	-
[4547]	25/09/30	4,310	4,350	4,255	4,300	-80	-1.83	58,500	-
[4547]	25/09/29	4,425	4,430	4,365	4,380	-65	-1.46	59,700	-
[4547]	25/09/26	4,420	4,460	4,420	4,445	-5	-0.11	75,000	-
[4547]	25/09/25	4,470	4,475	4,425	4,450	+30	+0.68	50,700	-
[4547]	25/09/24	4,490	4,515	4,420	4,420	-40	-0.90	66,300	-
[4547]	25/09/22	4,445	4,480	4,410	4,460	+15	+0.34	51,600	-
[4547]	25/09/19	4,405	4,450	4,380	4,445	+40	+0.91	169,100	-
[4547]	25/09/18	4,400	4,410	4,355	4,405	+10	+0.23	70,500	-
[4547]	25/09/17	4,420	4,425	4,360	4,395	-80	-1.79	57,400	-
[4547]	25/09/16	4,470	4,490	4,435	4,475	+5	+0.11	70,600	-
[4547]	25/09/12	4,490	4,525	4,470	4,470	-55	-1.22	67,200	-
[4547]	25/09/11	4,535	4,560	4,500	4,525	-25	-0.55	40,200	-
[4547]	25/09/10	4,530	4,570	4,500	4,550	+20	+0.44	46,200	-
[4547]	25/09/09	4,550	4,555	4,500	4,530	-10	-0.22	80,200	-
[4547]	25/09/08	4,565	4,565	4,515	4,540	-5	-0.11	41,900	-
[4547]	25/09/05	4,510	4,555	4,470	4,545	+65	+1.45	60,600	-