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
[4549]	26/10/29	2,382	2,388	2,259	2,301	-76.0	-3.20	322,000	75,853,783,040
[4549]	26/10/28	2,418	2,433	2,377	2,377	-41.0	-1.70	79,800	78,359,166,976
[4549]	26/10/27	2,405	2,427	2,400	2,418	-1.0	-0.04	68,000	79,710,756,864
[4549]	26/10/26	2,453	2,468	2,415	2,419	0	+0.00	94,200	79,743,721,472
[4549]	26/10/23	2,484	2,484	2,414	2,419	-15.0	-0.62	115,300	79,743,721,472
[4549]	26/10/22	2,443	2,458	2,414	2,434	+17.0	+0.70	152,100	80,238,198,784
[4549]	26/10/21	2,428	2,458	2,398	2,417	+6.0	+0.25	167,900	79,677,784,064
[4549]	26/10/20	2,482	2,487	2,382	2,411	-76.0	-3.06	207,700	79,479,996,416
[4549]	26/10/19	2,540	2,542	2,471	2,487	-33.0	-1.31	77,500	81,985,380,352
[4549]	26/10/16	2,500	2,545	2,490	2,520	+20.0	+0.80	151,900	83,073,245,184
[4549]	26/10/15	2,457	2,510	2,437	2,500	+43.0	+1.75	186,200	82,413,928,448
[4549]	26/10/14	2,431	2,463	2,400	2,457	+20.0	+0.82	95,700	80,996,409,344
[4549]	26/10/13	2,435	2,481	2,403	2,437	+1.0	+0.04	215,000	80,337,100,800
[4549]	26/10/09	2,352	2,447	2,338	2,436	+73.0	+3.09	258,500	80,304,136,192
[4549]	26/10/08	2,369	2,386	2,340	2,363	-4.0	-0.17	144,400	77,897,646,080
[4549]	26/10/07	2,330	2,377	2,329	2,367	+31.0	+1.33	133,200	78,029,512,704
[4549]	26/10/06	2,279	2,344	2,258	2,336	+80.0	+3.55	100,500	77,007,577,088
[4549]	26/10/05	2,256	2,256	2,226	2,256	+8.0	+0.36	80,300	74,370,326,528
[4549]	26/10/02	2,275	2,310	2,233	2,248	-59.0	-2.56	129,900	74,106,609,664
[4549]	26/10/01	2,320	2,320	2,278	2,307	-1.0	-0.04	83,200	76,051,570,688
[4549]	26/09/30	2,268	2,318	2,258	2,308	+57.0	+2.53	94,000	76,084,543,488
[4549]	26/09/29	2,319	2,321	2,238	2,251	-101.0	-4.29	107,300	74,205,503,488
[4549]	26/09/28	2,400	2,400	2,339	2,352	-39.0	-1.63	123,800	77,535,027,200
[4549]	26/09/25	2,399	2,409	2,374	2,391	+3.0	+0.13	112,600	78,820,679,680
[4549]	26/09/24	2,360	2,394	2,354	2,388	+18.0	+0.76	113,900	78,721,785,856
[4549]	26/09/18	2,340	2,377	2,326	2,370	+9.0	+0.38	175,200	78,128,406,528
[4549]	26/09/17	2,305	2,365	2,305	2,361	+81.0	+3.55	302,500	77,831,716,864
[4549]	26/09/16	2,272	2,280	2,247	2,280	+20.0	+0.88	102,500	75,161,501,696
[4549]	26/09/15	2,258	2,275	2,245	2,260	+5.0	+0.22	99,200	74,502,193,152
[4549]	26/09/14	2,216	2,255	2,216	2,255	+39.0	+1.76	97,900	74,337,361,920
[4549]	26/09/11	2,205	2,228	2,196	2,216	-21.0	-0.94	130,100	73,051,709,440
[4549]	26/09/10	2,236	2,247	2,213	2,237	-25.0	-1.11	91,800	73,743,982,592
[4549]	26/09/09	2,252	2,286	2,235	2,262	-1.0	-0.04	250,200	74,568,122,368
[4549]	26/09/08	2,265	2,283	2,250	2,263	-16.0	-0.70	112,000	74,601,086,976
[4549]	26/09/07	2,321	2,336	2,265	2,279	-62.0	-2.65	185,400	75,128,537,088
[4549]	26/09/04	2,301	2,357	2,291	2,341	+17.0	+0.73	142,500	77,172,400,128
[4549]	26/09/03	2,329	2,337	2,292	2,324	-5.0	-0.21	145,100	76,611,985,408
[4549]	26/09/02	2,342	2,368	2,312	2,329	-13.0	-0.56	192,600	76,776,816,640
[4549]	26/09/01	2,350	2,367	2,313	2,342	+17.0	+0.73	197,100	77,205,372,928
[4549]	26/08/31	2,282	2,335	2,267	2,325	+27.0	+1.17	1,178,200	76,644,958,208
[4549]	26/08/28	2,301	2,346	2,282	2,298	-9.0	-0.39	123,800	75,754,881,024
[4549]	26/08/27	2,350	2,352	2,274	2,307	-43.0	-1.83	214,700	76,051,570,688
[4549]	26/08/26	2,333	2,362	2,333	2,350	+11.0	+0.47	82,500	77,469,097,984
[4549]	26/08/25	2,354	2,378	2,338	2,339	-7.0	-0.30	85,200	77,106,470,912
[4549]	26/08/24	2,358	2,377	2,306	2,346	-32.0	-1.35	239,600	77,337,231,360
[4549]	26/08/21	2,350	2,392	2,348	2,378	+19.0	+0.81	132,600	78,392,131,584
[4549]	26/08/20	2,285	2,359	2,284	2,359	+65.0	+2.83	150,700	77,765,787,648
[4549]	26/08/19	2,308	2,320	2,276	2,294	-21.0	-0.91	115,700	75,623,022,592
[4549]	26/08/18	2,315	2,347	2,276	2,315	-27.0	-1.15	133,300	76,315,295,744
[4549]	26/08/17	2,296	2,346	2,276	2,342	+55.0	+2.40	151,500	77,205,372,928
[4549]	26/08/14	2,275	2,315	2,261	2,287	+11.0	+0.48	179,300	75,392,262,144
[4549]	26/08/13	2,260	2,276	2,235	2,276	+16.0	+0.71	168,000	75,029,643,264
[4549]	26/08/12	2,267	2,292	2,231	2,260	+1.0	+0.04	144,300	74,502,193,152
[4549]	26/08/10	2,246	2,265	2,217	2,259	+43.0	+1.94	176,400	74,469,228,544
[4549]	26/08/07	2,162	2,220	2,162	2,216	+31.0	+1.42	175,700	73,051,709,440
[4549]	26/08/06	2,183	2,222	2,167	2,185	+12.0	+0.55	240,600	72,029,773,824
[4549]	26/08/05	2,090	2,173	2,083	2,173	+109.0	+5.28	325,300	71,634,190,336
[4549]	26/08/04	2,082	2,085	2,021	2,064	-20.0	-0.96	320,500	68,040,941,568
[4549]	26/08/03	2,146	2,152	2,076	2,084	-67.0	-3.11	483,600	68,700,250,112
[4549]	26/07/31	2,411	2,411	2,151	2,151	-360.0	-14.34	1,158,900	70,908,944,384
[4549]	26/07/30	2,504	2,540	2,465	2,511	-4.0	-0.16	233,200	82,776,547,328
[4549]	26/07/29	2,478	2,537	2,424	2,515	+53.0	+2.15	308,600	82,908,413,952
[4549]	26/07/28	2,548	2,579	2,432	2,462	-78.0	-3.07	357,700	81,161,240,576
[4549]	26/07/27	2,578	2,580	2,428	2,540	-40.0	-1.55	357,600	83,732,553,728
[4549]	26/07/24	2,522	2,596	2,516	2,580	+40.0	+1.57	119,000	85,051,179,008
[4549]	26/07/23	2,562	2,589	2,534	2,540	-22.0	-0.86	143,400	83,732,553,728
[4549]	26/07/22	2,574	2,574	2,537	2,562	-14.0	-0.54	108,400	84,457,791,488
[4549]	26/07/21	2,595	2,619	2,566	2,576	+31.0	+1.22	152,900	84,919,312,384
[4549]	26/07/17	2,558	2,606	2,523	2,545	-13	-0.51	224,000	-
[4549]	26/07/16	2,613	2,613	2,531	2,558	-55	-2.10	147,600	-
[4549]	26/07/15	2,572	2,631	2,557	2,613	+62	+2.43	98,200	-
[4549]	26/07/14	2,560	2,581	2,544	2,551	+10	+0.39	72,200	-
[4549]	26/07/13	2,541	2,562	2,498	2,541	+9	+0.36	123,100	-
[4549]	26/07/10	2,562	2,604	2,517	2,532	+2	+0.08	193,500	-
[4549]	26/07/09	2,531	2,563	2,502	2,530	-16	-0.63	244,200	-
[4549]	26/07/08	2,512	2,566	2,510	2,546	+16	+0.63	115,900	-
[4549]	26/07/07	2,601	2,614	2,515	2,530	-82	-3.14	211,000	-
[4549]	26/07/06	2,617	2,634	2,595	2,612	+9	+0.35	75,400	-
[4549]	26/07/03	2,666	2,697	2,597	2,603	-21	-0.80	88,900	-
[4549]	26/07/02	2,573	2,695	2,488	2,624	+69	+2.70	459,300	-
[4549]	26/07/01	2,534	2,559	2,472	2,555	+9	+0.35	159,400	-
[4549]	26/06/30	2,553	2,555	2,483	2,546	-7	-0.27	229,600	-
[4549]	26/06/29	2,525	2,554	2,496	2,553	+28	+1.11	176,900	-
[4549]	26/06/26	2,489	2,530	2,483	2,525	+36	+1.45	174,200	-
[4549]	26/06/25	2,576	2,576	2,478	2,489	-37	-1.46	102,000	-
[4549]	26/06/24	2,579	2,585	2,500	2,526	-22	-0.86	161,400	-
[4549]	26/06/23	2,657	2,704	2,470	2,548	-118	-4.43	367,100	-
[4549]	26/06/22	2,657	2,731	2,653	2,666	+32	+1.21	149,700	-
[4549]	26/06/19	2,676	2,720	2,634	2,634	-36	-1.35	193,300	-
[4549]	26/06/18	2,621	2,708	2,621	2,670	+41	+1.56	155,000	-
[4549]	26/06/17	2,683	2,690	2,620	2,629	-30	-1.13	78,200	-
[4549]	26/06/16	2,645	2,681	2,613	2,659	+1	+0.04	161,200	-
[4549]	26/06/15	2,700	2,715	2,649	2,658	-42	-1.56	115,800	-
[4549]	26/06/12	2,710	2,755	2,682	2,700	-4	-0.15	120,700	-
[4549]	26/06/11	2,724	2,724	2,665	2,704	-20	-0.73	116,800	-
[4549]	26/06/10	2,761	2,761	2,688	2,724	-20	-0.73	131,500	-
[4549]	26/06/09	2,771	2,793	2,730	2,744	+12	+0.44	201,900	-
[4549]	26/06/08	2,669	2,732	2,660	2,732	+62	+2.32	230,300	-
[4549]	26/06/05	2,724	2,765	2,650	2,670	-30	-1.11	99,300	-
[4549]	26/06/04	2,700	2,729	2,679	2,700	-41	-1.50	124,200	-
[4549]	26/06/03	2,730	2,755	2,666	2,741	+58	+2.16	194,100	-
[4549]	26/06/02	2,677	2,735	2,626	2,683	-6	-0.22	248,200	-
[4549]	26/06/01	2,966	2,966	2,675	2,689	-280	-9.43	379,800	-
[4549]	26/05/29	2,916	2,997	2,916	2,969	+38	+1.30	194,000	-
[4549]	26/05/28	3,020	3,035	2,885	2,931	-62	-2.07	132,500	-
[4549]	26/05/27	3,015	3,025	2,936	2,993	-1	-0.03	119,500	-
[4549]	26/05/26	2,940	3,005	2,935	2,994	+38	+1.29	109,000	-
[4549]	26/05/25	2,947	2,997	2,911	2,956	+12	+0.41	107,200	-
[4549]	26/05/22	3,005	3,005	2,917	2,944	-61.0	-2.03	129,100	-
[4549]	26/05/21	2,916	3,040	2,908	3,005	+89.0	+3.05	186,900	-
[4549]	26/05/20	2,905	2,932	2,871	2,916	+14.0	+0.48	140,800	-
[4549]	26/05/19	2,811	2,955	2,810	2,902	+99.0	+3.53	261,900	-
[4549]	26/05/18	2,860	2,860	2,778	2,803	-41.0	-1.44	161,800	-
[4549]	26/05/15	2,852	2,872	2,821	2,844	-21.0	-0.73	130,000	-
[4549]	26/05/14	2,856	2,895	2,830	2,865	+22.0	+0.77	213,700	-
[4549]	26/05/13	2,930	2,960	2,780	2,843	-37.0	-1.28	536,700	-
[4549]	26/05/12	3,050	3,070	2,783	2,880	-145.0	-4.79	396,900	-
[4549]	26/05/11	3,020	3,055	3,010	3,025	-25.0	-0.82	125,900	-
[4549]	26/05/08	3,060	3,070	3,020	3,050	-20.0	-0.65	145,700	-
[4549]	26/05/07	3,060	3,095	3,025	3,070	+10.0	+0.33	187,500	-
[4549]	26/05/01	3,065	3,075	3,040	3,060	-20.0	-0.65	153,100	-
[4549]	26/04/30	3,065	3,130	3,065	3,080	-25.0	-0.81	151,600	-
[4549]	26/04/28	3,100	3,110	3,075	3,105	+15.0	+0.49	133,700	-
[4549]	26/04/27	3,105	3,120	3,070	3,090	-25	-0.80	160,600	-
[4549]	26/04/24	3,125	3,135	3,080	3,115	+10	+0.32	121,200	-
[4549]	26/04/23	3,085	3,105	3,065	3,105	+20	+0.65	139,500	-
[4549]	26/04/22	3,090	3,095	3,060	3,085	-35	-1.12	104,500	-
[4549]	26/04/21	3,155	3,165	3,110	3,120	-35	-1.11	93,200	-
[4549]	26/04/20	3,185	3,195	3,145	3,155	-30	-0.94	166,000	-
[4549]	26/04/17	3,250	3,285	3,165	3,185	-90	-2.75	206,500	-
[4549]	26/04/16	3,320	3,335	3,245	3,275	-45	-1.36	169,200	-
[4549]	26/04/15	3,405	3,410	3,285	3,320	-65	-1.92	226,500	-
[4549]	26/04/14	3,475	3,500	3,375	3,385	-75	-2.17	180,600	-
[4549]	26/04/13	3,470	3,500	3,430	3,460	-5	-0.14	157,900	-
[4549]	26/04/10	3,440	3,485	3,420	3,465	+35	+1.02	188,500	-
[4549]	26/04/09	3,410	3,450	3,385	3,430	+50	+1.48	173,300	-
[4549]	26/04/08	3,390	3,400	3,345	3,380	+60	+1.81	124,600	-
[4549]	26/04/07	3,345	3,350	3,270	3,320	-5	-0.15	117,800	-
[4549]	26/04/06	3,305	3,375	3,280	3,325	+40	+1.22	172,500	-
[4549]	26/04/03	3,235	3,285	3,200	3,285	+50	+1.55	98,800	-
[4549]	26/04/02	3,230	3,265	3,205	3,235	+5	+0.15	160,100	-
[4549]	26/04/01	3,125	3,245	3,120	3,230	+175	+5.73	340,100	-
[4549]	26/03/31	2,987	3,095	2,968	3,055	+45	+1.50	218,500	-
[4549]	26/03/30	2,933	3,020	2,927	3,010	-60	-1.95	192,300	-
[4549]	26/03/27	2,980	3,090	2,941	3,070	+90	+3.02	179,200	-
[4549]	26/03/26	2,943	2,980	2,924	2,980	+37	+1.26	141,700	-
[4549]	26/03/25	2,844	2,954	2,844	2,943	+149	+5.33	201,500	-
[4549]	26/03/24	2,776	2,804	2,758	2,794	+62	+2.27	141,700	-
[4549]	26/03/23	2,815	2,831	2,721	2,732	-104	-3.67	194,300	-
[4549]	26/03/19	2,893	2,893	2,836	2,836	-80	-2.74	139,200	-
[4549]	26/03/18	2,850	2,918	2,847	2,916	+42	+1.46	121,700	-
[4549]	26/03/17	2,892	2,923	2,870	2,874	-6	-0.21	73,300	-
[4549]	26/03/16	2,931	2,949	2,878	2,880	-24	-0.83	109,700	-
[4549]	26/03/13	2,890	2,930	2,890	2,904	-30	-1.02	171,900	-
[4549]	26/03/12	3,020	3,045	2,923	2,934	-101	-3.33	173,500	-
[4549]	26/03/11	3,110	3,110	3,020	3,035	-15	-0.49	111,700	-
[4549]	26/03/10	3,060	3,095	3,020	3,050	+40	+1.33	138,500	-
[4549]	26/03/09	3,005	3,070	2,981	3,010	-120	-3.83	175,800	-
[4549]	26/03/06	3,140	3,145	3,070	3,130	-45	-1.42	144,000	-
[4549]	26/03/05	3,145	3,200	3,130	3,175	+100	+3.25	186,000	-
[4549]	26/03/04	3,050	3,105	3,030	3,075	-25	-0.81	157,500	-
[4549]	26/03/03	3,105	3,155	3,065	3,100	-35	-1.12	176,900	-
[4549]	26/03/02	3,200	3,205	3,110	3,135	-5	-0.16	169,500	-
[4549]	26/02/27	3,170	3,180	3,130	3,140	-30	-0.95	198,700	-
[4549]	26/02/26	3,230	3,260	3,150	3,170	-85	-2.61	218,600	-
[4549]	26/02/25	3,270	3,290	3,125	3,255	-45	-1.36	370,000	-
[4549]	26/02/24	3,030	3,345	3,005	3,300	+250	+8.20	767,000	-
[4549]	26/02/20	3,050	3,050	2,827	3,050	+504	+19.80	709,500	-
[4549]	26/02/19	2,540	2,557	2,517	2,546	+4	+0.16	68,800	-
[4549]	26/02/18	2,559	2,566	2,531	2,542	+8	+0.32	45,400	-
[4549]	26/02/17	2,551	2,564	2,530	2,534	+2	+0.08	57,200	-
[4549]	26/02/16	2,558	2,560	2,515	2,532	-28	-1.09	71,400	-
[4549]	26/02/13	2,572	2,585	2,545	2,560	-8	-0.31	71,200	-
[4549]	26/02/12	2,546	2,580	2,544	2,568	+50	+1.99	102,000	-
[4549]	26/02/10	2,504	2,542	2,502	2,518	+32	+1.29	67,400	-
[4549]	26/02/09	2,514	2,514	2,464	2,486	+22	+0.89	57,100	-
[4549]	26/02/06	2,498	2,498	2,454	2,464	-51	-2.03	63,200	-
[4549]	26/02/05	2,552	2,556	2,503	2,515	-37	-1.45	135,900	-
[4549]	26/02/04	2,474	2,571	2,474	2,552	+78	+3.15	152,800	-
[4549]	26/02/03	2,527	2,537	2,474	2,474	-57	-2.25	100,700	-
[4549]	26/02/02	2,549	2,585	2,499	2,531	+139	+5.81	269,800	-
[4549]	26/01/30	2,400	2,421	2,375	2,392	-8	-0.33	77,700	-
[4549]	26/01/29	2,417	2,442	2,372	2,400	-17	-0.70	78,600	-
[4549]	26/01/28	2,467	2,476	2,417	2,417	-67	-2.70	73,700	-
[4549]	26/01/27	2,455	2,496	2,452	2,484	+10	+0.40	58,800	-
[4549]	26/01/26	2,467	2,505	2,460	2,474	-38	-1.51	63,200	-
[4549]	26/01/23	2,496	2,516	2,479	2,512	+37	+1.49	46,100	-
[4549]	26/01/22	2,425	2,492	2,425	2,475	+50	+2.06	64,000	-
[4549]	26/01/21	2,431	2,443	2,415	2,425	-26	-1.06	62,900	-
[4549]	26/01/20	2,435	2,470	2,435	2,451	-5	-0.20	59,400	-
[4549]	26/01/19	2,459	2,483	2,452	2,456	+4	+0.16	46,300	-
[4549]	26/01/16	2,432	2,455	2,432	2,452	+14	+0.57	42,100	-
[4549]	26/01/15	2,426	2,454	2,426	2,438	-12	-0.49	52,200	-
[4549]	26/01/14	2,460	2,481	2,443	2,450	-15	-0.61	60,000	-
[4549]	26/01/13	2,473	2,483	2,439	2,465	+2	+0.08	67,800	-
[4549]	26/01/09	2,534	2,538	2,453	2,463	-61	-2.42	128,400	-
[4549]	26/01/08	2,467	2,541	2,467	2,524	+66	+2.69	120,600	-
[4549]	26/01/07	2,440	2,537	2,440	2,458	+44	+1.82	145,600	-
[4549]	26/01/06	2,396	2,424	2,396	2,414	+11	+0.46	47,300	-
[4549]	26/01/05	2,391	2,415	2,380	2,403	-4	-0.17	89,400	-
[4549]	25/12/30	2,447	2,458	2,407	2,407	-28	-1.15	85,500	-
[4549]	25/12/29	2,421	2,450	2,410	2,435	+4	+0.16	294,700	-
[4549]	25/12/26	2,423	2,436	2,405	2,431	+8	+0.33	49,600	-
[4549]	25/12/25	2,424	2,432	2,397	2,423	+2	+0.08	69,200	-
[4549]	25/12/24	2,429	2,434	2,398	2,421	+18	+0.75	63,500	-
[4549]	25/12/23	2,415	2,424	2,383	2,403	-12	-0.50	63,900	-
[4549]	25/12/22	2,464	2,464	2,366	2,415	-22	-0.90	107,200	-
[4549]	25/12/19	2,460	2,461	2,424	2,437	-22	-0.89	110,900	-
[4549]	25/12/18	2,413	2,470	2,413	2,459	+53	+2.20	67,900	-
[4549]	25/12/17	2,482	2,482	2,405	2,406	-81	-3.26	78,900	-
[4549]	25/12/16	2,528	2,530	2,487	2,487	-13	-0.52	79,300	-
[4549]	25/12/15	2,463	2,509	2,457	2,500	+45	+1.83	79,800	-
[4549]	25/12/12	2,454	2,475	2,412	2,455	+30	+1.24	83,700	-
[4549]	25/12/11	2,450	2,469	2,409	2,425	-25	-1.02	78,000	-
[4549]	25/12/10	2,449	2,472	2,430	2,450	+26	+1.07	92,200	-
[4549]	25/12/09	2,448	2,489	2,418	2,424	-15	-0.62	61,100	-
[4549]	25/12/08	2,435	2,467	2,432	2,439	+14	+0.58	69,600	-
[4549]	25/12/05	2,435	2,460	2,413	2,425	-10	-0.41	98,600	-
[4549]	25/12/04	2,475	2,488	2,431	2,435	-15	-0.61	128,600	-
[4549]	25/12/03	2,481	2,492	2,450	2,450	-40	-1.61	75,800	-
[4549]	25/12/02	2,453	2,510	2,453	2,490	+23	+0.93	81,900	-
[4549]	25/12/01	2,470	2,498	2,454	2,467	-11	-0.44	70,500	-
[4549]	25/11/28	2,433	2,489	2,430	2,478	+21	+0.85	103,900	-
[4549]	25/11/27	2,482	2,492	2,440	2,457	-25	-1.01	90,800	-
[4549]	25/11/26	2,415	2,488	2,408	2,482	+67	+2.77	129,900	-
[4549]	25/11/25	2,373	2,439	2,355	2,415	+72	+3.07	102,300	-
[4549]	25/11/21	2,282	2,344	2,282	2,343	+65	+2.85	78,800	-
[4549]	25/11/20	2,261	2,302	2,260	2,278	+27	+1.20	87,500	-
[4549]	25/11/19	2,306	2,306	2,228	2,251	-71	-3.06	131,500	-
[4549]	25/11/18	2,350	2,363	2,317	2,322	-51	-2.15	105,900	-
[4549]	25/11/17	2,350	2,378	2,349	2,373	+23	+0.98	77,700	-
[4549]	25/11/14	2,350	2,356	2,333	2,350	+10	+0.43	105,600	-
[4549]	25/11/13	2,350	2,364	2,330	2,340	-10	-0.43	70,700	-
[4549]	25/11/12	2,350	2,366	2,342	2,350	+26	+1.12	59,400	-
[4549]	25/11/11	2,329	2,338	2,316	2,324	+4	+0.17	69,600	-
[4549]	25/11/10	2,330	2,337	2,309	2,320	+8	+0.35	82,200	-
[4549]	25/11/07	2,301	2,325	2,293	2,312	-18	-0.77	65,100	-
[4549]	25/11/06	2,350	2,363	2,320	2,330	-20	-0.85	98,600	-
[4549]	25/11/05	2,372	2,396	2,320	2,350	-35	-1.47	124,800	-
[4549]	25/11/04	2,349	2,437	2,345	2,385	+31	+1.32	87,600	-
[4549]	25/10/31	2,363	2,366	2,325	2,354	+4	+0.17	88,900	-
[4549]	25/10/30	2,347	2,363	2,330	2,350	+21	+0.90	125,000	-
[4549]	25/10/29	2,366	2,377	2,306	2,329	-52	-2.18	112,400	-
[4549]	25/10/28	2,406	2,433	2,378	2,381	-46	-1.90	74,100	-
[4549]	25/10/27	2,380	2,431	2,380	2,427	+46	+1.93	45,700	-
[4549]	25/10/24	2,374	2,395	2,350	2,381	-2	-0.08	56,300	-
[4549]	25/10/23	2,372	2,409	2,372	2,383	-6	-0.25	50,500	-
[4549]	25/10/22	2,357	2,405	2,357	2,389	+36	+1.53	72,900	-
[4549]	25/10/21	2,324	2,371	2,324	2,353	+29	+1.25	33,800	-
[4549]	25/10/20	2,362	2,362	2,312	2,324	+12	+0.52	32,000	-
[4549]	25/10/17	2,320	2,336	2,300	2,312	-2	-0.09	56,600	-
[4549]	25/10/16	2,336	2,336	2,304	2,314	0	0.00	35,200	-
[4549]	25/10/15	2,309	2,331	2,309	2,314	+32	+1.40	38,900	-
[4549]	25/10/14	2,301	2,330	2,256	2,282	-59	-2.52	67,800	-
[4549]	25/10/10	2,327	2,363	2,323	2,341	-25	-1.06	46,300	-
[4549]	25/10/09	2,343	2,394	2,305	2,366	-19	-0.80	50,900	-
[4549]	25/10/08	2,381	2,423	2,381	2,385	-21	-0.87	38,300	-
[4549]	25/10/07	2,368	2,413	2,368	2,406	+11	+0.46	51,000	-
[4549]	25/10/06	2,419	2,420	2,389	2,395	+24	+1.01	47,700	-
[4549]	25/10/03	2,313	2,389	2,312	2,371	+40	+1.72	58,200	-
[4549]	25/10/02	2,340	2,349	2,300	2,331	+1	+0.04	67,500	-
[4549]	25/10/01	2,371	2,385	2,316	2,330	-64	-2.67	113,600	-
[4549]	25/09/30	2,430	2,443	2,385	2,394	-41	-1.68	111,200	-
[4549]	25/09/29	2,440	2,456	2,431	2,435	-43	-1.74	72,700	-
[4549]	25/09/26	2,435	2,487	2,429	2,478	+23	+0.94	129,300	-
[4549]	25/09/25	2,474	2,475	2,446	2,455	+2	+0.08	73,300	-
[4549]	25/09/24	2,445	2,465	2,430	2,453	+3	+0.12	49,200	-
[4549]	25/09/22	2,430	2,471	2,430	2,450	-3	-0.12	51,500	-
[4549]	25/09/19	2,471	2,480	2,440	2,453	-11	-0.45	138,000	-
[4549]	25/09/18	2,460	2,466	2,428	2,464	+15	+0.61	59,700	-
[4549]	25/09/17	2,450	2,459	2,416	2,449	+15	+0.62	66,200	-
[4549]	25/09/16	2,406	2,452	2,404	2,434	+1	+0.04	67,300	-
[4549]	25/09/12	2,442	2,455	2,427	2,433	-9	-0.37	88,300	-
[4549]	25/09/11	2,471	2,471	2,415	2,442	-16	-0.65	86,600	-
[4549]	25/09/10	2,480	2,480	2,448	2,458	-16	-0.65	41,500	-
[4549]	25/09/09	2,500	2,510	2,454	2,474	-11	-0.44	67,500	-
[4549]	25/09/08	2,480	2,507	2,477	2,485	-10	-0.40	60,400	-
[4549]	25/09/05	2,485	2,505	2,469	2,495	+10	+0.40	68,000	-