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
[4553]	26/10/29	3,490	3,510	3,445	3,460	-40.0	-1.14	436,200	170,328,424,448
[4553]	26/10/28	3,570	3,590	3,500	3,500	-50.0	-1.41	121,000	172,297,535,488
[4553]	26/10/27	3,590	3,605	3,515	3,550	0	+0.00	166,400	174,758,936,576
[4553]	26/10/26	3,535	3,580	3,520	3,550	-15.0	-0.42	132,700	174,758,936,576
[4553]	26/10/23	3,660	3,660	3,555	3,565	-45.0	-1.25	96,400	175,497,347,072
[4553]	26/10/22	3,620	3,625	3,595	3,610	-15.0	-0.41	72,700	177,712,611,328
[4553]	26/10/21	3,650	3,670	3,605	3,625	+40.0	+1.12	94,400	178,451,021,824
[4553]	26/10/20	3,640	3,650	3,575	3,585	-55.0	-1.51	82,200	176,481,910,784
[4553]	26/10/19	3,685	3,700	3,635	3,640	-20.0	-0.55	73,900	179,189,432,320
[4553]	26/10/16	3,670	3,680	3,625	3,660	+30.0	+0.83	85,300	180,173,996,032
[4553]	26/10/15	3,580	3,630	3,560	3,630	+40.0	+1.11	164,000	178,697,158,656
[4553]	26/10/14	3,615	3,635	3,570	3,590	-55.0	-1.51	73,900	176,728,047,616
[4553]	26/10/13	3,620	3,660	3,610	3,645	+25.0	+0.69	82,300	179,435,585,536
[4553]	26/10/09	3,560	3,625	3,535	3,620	+75.0	+2.12	127,600	178,204,884,992
[4553]	26/10/08	3,595	3,605	3,485	3,545	-40.0	-1.12	161,900	174,512,799,744
[4553]	26/10/07	3,585	3,605	3,565	3,585	-35.0	-0.97	66,400	176,481,910,784
[4553]	26/10/06	3,560	3,635	3,560	3,620	+120.0	+3.43	121,200	178,204,884,992
[4553]	26/10/05	3,500	3,535	3,470	3,500	+5.0	+0.14	64,500	172,297,535,488
[4553]	26/10/02	3,520	3,555	3,485	3,495	-75.0	-2.10	97,600	172,051,398,656
[4553]	26/10/01	3,620	3,620	3,530	3,570	-55.0	-1.52	71,300	175,743,483,904
[4553]	26/09/30	3,565	3,650	3,530	3,625	+30.0	+0.83	107,400	178,451,021,824
[4553]	26/09/29	3,655	3,655	3,550	3,595	-90.0	-2.44	91,700	176,974,184,448
[4553]	26/09/28	3,760	3,760	3,660	3,685	-25.0	-0.67	105,400	181,404,696,576
[4553]	26/09/25	3,740	3,765	3,710	3,710	+10.0	+0.27	89,500	182,635,397,120
[4553]	26/09/24	3,720	3,750	3,685	3,700	-10.0	-0.27	98,100	182,143,107,072
[4553]	26/09/18	3,790	3,800	3,680	3,710	-80.0	-2.11	153,800	182,635,397,120
[4553]	26/09/17	3,635	3,810	3,635	3,790	+190.0	+5.28	153,200	186,573,619,200
[4553]	26/09/16	3,635	3,640	3,580	3,600	-25.0	-0.69	88,400	177,220,321,280
[4553]	26/09/15	3,570	3,645	3,570	3,625	+75.0	+2.11	156,900	178,451,021,824
[4553]	26/09/14	3,470	3,550	3,440	3,550	+30.0	+0.85	106,400	174,758,936,576
[4553]	26/09/11	3,500	3,535	3,440	3,520	-15.0	-0.42	122,400	173,282,099,200
[4553]	26/09/10	3,480	3,535	3,440	3,535	+40.0	+1.14	107,200	174,020,509,696
[4553]	26/09/09	3,480	3,535	3,465	3,495	+30.0	+0.87	111,600	172,051,398,656
[4553]	26/09/08	3,550	3,555	3,465	3,465	-115.0	-3.21	96,500	170,574,561,280
[4553]	26/09/07	3,575	3,605	3,540	3,580	0	+0.00	109,000	176,235,773,952
[4553]	26/09/04	3,600	3,615	3,550	3,580	-70.0	-1.92	145,300	176,235,773,952
[4553]	26/09/03	3,660	3,745	3,630	3,650	+10.0	+0.27	83,200	179,681,722,368
[4553]	26/09/02	3,780	3,795	3,640	3,640	-175.0	-4.59	141,600	179,189,432,320
[4553]	26/09/01	3,890	3,905	3,800	3,815	-75.0	-1.93	122,800	187,804,319,744
[4553]	26/08/31	3,915	3,940	3,870	3,890	-45.0	-1.14	114,700	191,496,404,992
[4553]	26/08/28	3,930	3,995	3,920	3,935	+5.0	+0.13	91,600	193,711,652,864
[4553]	26/08/27	3,940	3,970	3,880	3,930	-30.0	-0.76	75,800	193,465,516,032
[4553]	26/08/26	3,910	3,965	3,885	3,960	+75.0	+1.93	81,500	194,942,353,408
[4553]	26/08/25	3,880	3,945	3,860	3,885	+10.0	+0.26	89,500	191,250,268,160
[4553]	26/08/24	3,895	3,905	3,850	3,875	-20.0	-0.51	77,900	190,757,994,496
[4553]	26/08/21	3,895	3,935	3,850	3,895	+30.0	+0.78	105,100	191,742,541,824
[4553]	26/08/20	3,835	3,865	3,795	3,865	+100.0	+2.66	81,800	190,265,704,448
[4553]	26/08/19	3,880	3,890	3,735	3,765	-65.0	-1.70	86,300	185,342,918,656
[4553]	26/08/18	3,715	3,855	3,710	3,830	+115.0	+3.10	130,900	188,542,730,240
[4553]	26/08/17	3,790	3,805	3,695	3,715	-80.0	-2.11	84,400	182,881,533,952
[4553]	26/08/14	3,760	3,830	3,755	3,795	+10.0	+0.26	104,200	186,819,756,032
[4553]	26/08/13	3,810	3,830	3,745	3,785	+85.0	+2.30	113,500	186,327,482,368
[4553]	26/08/12	3,725	3,740	3,670	3,700	-5.0	-0.13	211,000	182,143,107,072
[4553]	26/08/10	3,880	3,880	3,705	3,705	-245.0	-6.20	209,100	182,389,243,904
[4553]	26/08/07	3,925	3,985	3,635	3,950	+10.0	+0.25	259,300	194,450,079,744
[4553]	26/08/06	3,820	3,955	3,805	3,940	+85.0	+2.20	84,400	193,957,806,080
[4553]	26/08/05	3,910	3,910	3,815	3,855	-15.0	-0.39	77,600	189,773,430,784
[4553]	26/08/04	3,870	3,885	3,830	3,870	-40.0	-1.02	64,800	190,511,841,280
[4553]	26/08/03	4,000	4,000	3,855	3,910	-95.0	-2.37	91,300	192,480,968,704
[4553]	26/07/31	4,100	4,120	4,005	4,005	-140.0	-3.38	87,500	197,157,617,664
[4553]	26/07/30	4,200	4,210	4,110	4,145	-90.0	-2.13	91,600	204,049,514,496
[4553]	26/07/29	4,170	4,275	4,070	4,235	+115.0	+2.79	196,200	208,480,026,624
[4553]	26/07/28	4,170	4,170	4,075	4,120	-25.0	-0.60	128,300	202,818,813,952
[4553]	26/07/27	4,120	4,160	4,090	4,145	+30.0	+0.73	113,800	204,049,514,496
[4553]	26/07/24	4,110	4,135	4,085	4,115	0	+0.00	108,600	202,572,677,120
[4553]	26/07/23	4,205	4,205	4,085	4,115	-90.0	-2.14	69,300	202,572,677,120
[4553]	26/07/22	4,265	4,270	4,185	4,205	-60.0	-1.41	106,900	207,003,189,248
[4553]	26/07/21	4,230	4,320	4,195	4,265	+75.0	+1.79	155,000	209,956,864,000
[4553]	26/07/17	4,200	4,230	4,100	4,190	-10	-0.24	166,400	-
[4553]	26/07/16	4,160	4,225	4,115	4,200	+85	+2.07	96,500	-
[4553]	26/07/15	4,150	4,155	4,090	4,115	-20	-0.48	66,400	-
[4553]	26/07/14	4,015	4,160	3,970	4,135	+95	+2.35	146,700	-
[4553]	26/07/13	4,025	4,060	3,970	4,040	+15	+0.37	114,500	-
[4553]	26/07/10	4,035	4,055	3,985	4,025	+35	+0.88	132,800	-
[4553]	26/07/09	4,060	4,060	3,970	3,990	-70	-1.72	112,900	-
[4553]	26/07/08	4,165	4,195	4,045	4,060	-55	-1.34	139,100	-
[4553]	26/07/07	4,165	4,170	4,015	4,115	-65	-1.56	198,000	-
[4553]	26/07/06	4,045	4,220	4,040	4,180	+255	+6.50	205,500	-
[4553]	26/07/03	3,920	3,945	3,900	3,925	+25	+0.64	104,600	-
[4553]	26/07/02	3,890	3,950	3,870	3,900	+80	+2.09	122,800	-
[4553]	26/07/01	3,795	3,880	3,760	3,820	+5	+0.13	129,500	-
[4553]	26/06/30	3,800	3,855	3,740	3,815	+25	+0.66	197,100	-
[4553]	26/06/29	3,810	3,840	3,710	3,790	+40	+1.07	128,100	-
[4553]	26/06/26	3,865	3,865	3,690	3,750	-85	-2.22	150,100	-
[4553]	26/06/25	3,840	3,880	3,780	3,835	-10	-0.26	265,600	-
[4553]	26/06/24	3,890	3,900	3,835	3,845	+10	+0.26	90,300	-
[4553]	26/06/23	3,830	3,890	3,810	3,835	+45	+1.19	136,800	-
[4553]	26/06/22	3,690	3,840	3,680	3,790	+100	+2.71	152,900	-
[4553]	26/06/19	3,665	3,715	3,610	3,690	+20	+0.54	181,500	-
[4553]	26/06/18	3,800	3,810	3,670	3,670	-100	-2.65	87,100	-
[4553]	26/06/17	3,850	3,875	3,765	3,770	-105	-2.71	121,000	-
[4553]	26/06/16	3,915	3,935	3,875	3,875	-40	-1.02	103,100	-
[4553]	26/06/15	4,005	4,105	3,900	3,915	+160	+4.26	176,300	-
[4553]	26/06/12	3,800	3,810	3,715	3,755	-25	-0.66	147,200	-
[4553]	26/06/11	3,760	3,780	3,680	3,780	+40	+1.07	101,700	-
[4553]	26/06/10	3,725	3,770	3,710	3,740	+40	+1.08	125,500	-
[4553]	26/06/09	3,700	3,735	3,660	3,700	0	0.00	65,400	-
[4553]	26/06/08	3,650	3,700	3,600	3,700	+40	+1.09	148,500	-
[4553]	26/06/05	3,770	3,770	3,645	3,660	-55	-1.48	142,600	-
[4553]	26/06/04	3,790	3,820	3,715	3,715	-65	-1.72	138,800	-
[4553]	26/06/03	3,770	3,835	3,685	3,780	+80	+2.16	167,300	-
[4553]	26/06/02	3,785	3,835	3,700	3,700	-155	-4.02	126,800	-
[4553]	26/06/01	3,880	3,885	3,740	3,855	-95	-2.41	165,400	-
[4553]	26/05/29	3,860	3,955	3,815	3,950	+90	+2.33	143,300	-
[4553]	26/05/28	3,930	3,930	3,800	3,860	-55	-1.40	130,300	-
[4553]	26/05/27	3,850	3,935	3,840	3,915	+25	+0.64	90,800	-
[4553]	26/05/26	3,885	3,915	3,850	3,890	-45	-1.14	101,300	-
[4553]	26/05/25	3,950	3,985	3,910	3,935	+45	+1.16	116,300	-
[4553]	26/05/22	3,850	3,905	3,835	3,890	+50.0	+1.30	106,200	-
[4553]	26/05/21	3,915	3,975	3,830	3,840	-25.0	-0.65	123,900	-
[4553]	26/05/20	3,980	3,985	3,800	3,865	+10.0	+0.26	147,500	-
[4553]	26/05/19	3,800	3,865	3,755	3,855	+120.0	+3.21	148,100	-
[4553]	26/05/18	3,735	3,805	3,695	3,735	-45.0	-1.19	218,600	-
[4553]	26/05/15	3,400	3,790	3,400	3,780	+345.0	+10.04	696,700	-
[4553]	26/05/14	3,400	3,485	3,360	3,435	+30.0	+0.88	194,400	-
[4553]	26/05/13	3,315	3,420	3,305	3,405	+160.0	+4.93	297,100	-
[4553]	26/05/12	3,745	3,795	3,240	3,245	-635.0	-16.37	546,300	-
[4553]	26/05/11	3,930	3,950	3,820	3,880	-30.0	-0.77	212,800	-
[4553]	26/05/08	3,960	3,960	3,840	3,910	-70.0	-1.76	128,100	-
[4553]	26/05/07	3,970	4,035	3,965	3,980	+20.0	+0.51	89,500	-
[4553]	26/05/01	3,945	3,960	3,870	3,960	0	+0.00	130,900	-
[4553]	26/04/30	4,045	4,075	3,945	3,960	-125.0	-3.06	130,100	-
[4553]	26/04/28	4,085	4,125	4,055	4,085	0	+0.00	76,600	-
[4553]	26/04/27	4,110	4,120	4,030	4,085	-90	-2.16	103,800	-
[4553]	26/04/24	4,110	4,195	4,085	4,175	+85	+2.08	97,800	-
[4553]	26/04/23	4,105	4,135	4,040	4,090	-45	-1.09	83,600	-
[4553]	26/04/22	4,185	4,210	4,115	4,135	-40	-0.96	66,400	-
[4553]	26/04/21	4,225	4,235	4,150	4,175	-70	-1.65	71,600	-
[4553]	26/04/20	4,335	4,335	4,210	4,245	-90	-2.08	66,600	-
[4553]	26/04/17	4,435	4,490	4,315	4,335	-70	-1.59	79,800	-
[4553]	26/04/16	4,355	4,405	4,325	4,405	+70	+1.61	85,200	-
[4553]	26/04/15	4,280	4,335	4,255	4,335	+100	+2.36	81,000	-
[4553]	26/04/14	4,270	4,320	4,200	4,235	-40	-0.94	70,200	-
[4553]	26/04/13	4,250	4,315	4,225	4,275	+20	+0.47	58,600	-
[4553]	26/04/10	4,255	4,275	4,200	4,255	-50	-1.16	101,500	-
[4553]	26/04/09	4,300	4,340	4,280	4,305	+5	+0.12	58,300	-
[4553]	26/04/08	4,350	4,350	4,280	4,300	+65	+1.53	82,700	-
[4553]	26/04/07	4,250	4,280	4,205	4,235	+35	+0.83	52,400	-
[4553]	26/04/06	4,175	4,230	4,170	4,200	+25	+0.60	77,400	-
[4553]	26/04/03	4,195	4,210	4,145	4,175	+15	+0.36	73,700	-
[4553]	26/04/02	4,215	4,285	4,150	4,160	0	0.00	78,200	-
[4553]	26/04/01	4,100	4,165	4,080	4,160	+155	+3.87	110,000	-
[4553]	26/03/31	4,045	4,075	3,995	4,005	-85	-2.08	92,600	-
[4553]	26/03/30	3,965	4,095	3,965	4,090	-120	-2.85	130,900	-
[4553]	26/03/27	4,200	4,265	4,165	4,210	+25	+0.60	109,200	-
[4553]	26/03/26	4,160	4,185	4,115	4,185	+50	+1.21	66,000	-
[4553]	26/03/25	4,100	4,145	4,075	4,135	+140	+3.50	95,900	-
[4553]	26/03/24	3,950	4,015	3,940	3,995	+125	+3.23	103,000	-
[4553]	26/03/23	3,890	3,930	3,850	3,870	-105	-2.64	104,600	-
[4553]	26/03/19	4,020	4,045	3,970	3,975	-145	-3.52	118,100	-
[4553]	26/03/18	4,060	4,150	4,060	4,120	+65	+1.60	58,300	-
[4553]	26/03/17	4,135	4,150	4,055	4,055	-10	-0.25	73,800	-
[4553]	26/03/16	4,110	4,115	4,055	4,065	-45	-1.09	92,700	-
[4553]	26/03/13	4,055	4,125	4,025	4,110	0	0.00	93,400	-
[4553]	26/03/12	4,210	4,230	4,070	4,110	-150	-3.52	127,400	-
[4553]	26/03/11	4,340	4,415	4,260	4,260	+90	+2.16	113,400	-
[4553]	26/03/10	4,200	4,250	4,165	4,170	+50	+1.21	104,900	-
[4553]	26/03/09	4,015	4,145	4,000	4,120	-80	-1.90	177,200	-
[4553]	26/03/06	4,090	4,200	4,040	4,200	+50	+1.20	141,800	-
[4553]	26/03/05	4,060	4,185	4,055	4,150	+160	+4.01	202,500	-
[4553]	26/03/04	4,085	4,115	3,965	3,990	-235	-5.56	195,700	-
[4553]	26/03/03	4,320	4,380	4,225	4,225	-160	-3.65	136,900	-
[4553]	26/03/02	4,425	4,445	4,335	4,385	-25	-0.57	129,200	-
[4553]	26/02/27	4,300	4,430	4,275	4,410	+95	+2.20	131,900	-
[4553]	26/02/26	4,335	4,360	4,240	4,315	-65	-1.48	154,200	-
[4553]	26/02/25	4,350	4,410	4,330	4,380	+30	+0.69	111,300	-
[4553]	26/02/24	4,330	4,390	4,285	4,350	+40	+0.93	142,100	-
[4553]	26/02/20	4,350	4,380	4,280	4,310	-20	-0.46	117,000	-
[4553]	26/02/19	4,145	4,350	4,140	4,330	+140	+3.34	180,600	-
[4553]	26/02/18	4,060	4,190	4,040	4,190	+160	+3.97	119,000	-
[4553]	26/02/17	4,050	4,130	4,020	4,030	-60	-1.47	128,300	-
[4553]	26/02/16	4,000	4,135	3,930	4,090	+370	+9.95	310,400	-
[4553]	26/02/13	3,800	3,810	3,705	3,720	-70	-1.85	113,400	-
[4553]	26/02/12	3,780	3,800	3,765	3,790	+35	+0.93	59,400	-
[4553]	26/02/10	3,695	3,770	3,695	3,755	+70	+1.90	99,300	-
[4553]	26/02/09	3,700	3,730	3,670	3,685	+50	+1.38	115,200	-
[4553]	26/02/06	3,620	3,640	3,600	3,635	+15	+0.41	50,700	-
[4553]	26/02/05	3,650	3,705	3,620	3,620	+5	+0.14	90,500	-
[4553]	26/02/04	3,595	3,645	3,590	3,615	+20	+0.56	66,000	-
[4553]	26/02/03	3,545	3,620	3,545	3,595	+45	+1.27	126,500	-
[4553]	26/02/02	3,635	3,675	3,545	3,550	-45	-1.25	101,200	-
[4553]	26/01/30	3,595	3,625	3,585	3,595	+10	+0.28	101,300	-
[4553]	26/01/29	3,500	3,585	3,465	3,585	+65	+1.85	101,500	-
[4553]	26/01/28	3,555	3,565	3,505	3,520	-90	-2.49	86,300	-
[4553]	26/01/27	3,640	3,645	3,580	3,610	-50	-1.37	70,700	-
[4553]	26/01/26	3,670	3,725	3,645	3,660	-75	-2.01	82,400	-
[4553]	26/01/23	3,685	3,770	3,670	3,735	+80	+2.19	189,400	-
[4553]	26/01/22	3,710	3,775	3,640	3,655	+85	+2.38	225,800	-
[4553]	26/01/21	3,565	3,595	3,550	3,570	-35	-0.97	71,400	-
[4553]	26/01/20	3,625	3,625	3,580	3,605	-20	-0.55	61,900	-
[4553]	26/01/19	3,655	3,665	3,625	3,625	-30	-0.82	57,200	-
[4553]	26/01/16	3,590	3,655	3,590	3,655	+40	+1.11	85,100	-
[4553]	26/01/15	3,600	3,635	3,600	3,615	-5	-0.14	59,800	-
[4553]	26/01/14	3,660	3,685	3,620	3,620	-35	-0.96	97,000	-
[4553]	26/01/13	3,640	3,660	3,590	3,655	+35	+0.97	133,100	-
[4553]	26/01/09	3,620	3,655	3,585	3,620	-20	-0.55	103,700	-
[4553]	26/01/08	3,625	3,670	3,600	3,640	+40	+1.11	105,200	-
[4553]	26/01/07	3,600	3,675	3,575	3,600	-5	-0.14	152,200	-
[4553]	26/01/06	3,605	3,640	3,565	3,605	-10	-0.28	125,400	-
[4553]	26/01/05	3,630	3,670	3,600	3,615	-25	-0.69	111,900	-
[4553]	25/12/30	3,720	3,720	3,640	3,640	-80	-2.15	106,100	-
[4553]	25/12/29	3,705	3,745	3,700	3,720	+15	+0.40	81,000	-
[4553]	25/12/26	3,720	3,730	3,695	3,705	-20	-0.54	61,400	-
[4553]	25/12/25	3,730	3,755	3,700	3,725	+40	+1.09	79,000	-
[4553]	25/12/24	3,730	3,740	3,675	3,685	-60	-1.60	110,800	-
[4553]	25/12/23	3,680	3,750	3,675	3,745	+70	+1.90	140,900	-
[4553]	25/12/22	3,685	3,685	3,640	3,675	+10	+0.27	134,200	-
[4553]	25/12/19	3,655	3,695	3,630	3,665	+10	+0.27	143,500	-
[4553]	25/12/18	3,640	3,685	3,575	3,655	+25	+0.69	162,600	-
[4553]	25/12/17	3,605	3,670	3,565	3,630	+55	+1.54	200,200	-
[4553]	25/12/16	3,550	3,610	3,520	3,575	+50	+1.42	175,100	-
[4553]	25/12/15	3,500	3,550	3,490	3,525	+35	+1.00	128,900	-
[4553]	25/12/12	3,500	3,520	3,445	3,490	+15	+0.43	74,000	-
[4553]	25/12/11	3,505	3,505	3,425	3,475	-40	-1.14	136,000	-
[4553]	25/12/10	3,415	3,520	3,405	3,515	+100	+2.93	139,600	-
[4553]	25/12/09	3,435	3,450	3,410	3,415	+25	+0.74	136,700	-
[4553]	25/12/08	3,385	3,450	3,365	3,390	+50	+1.50	179,200	-
[4553]	25/12/05	3,270	3,390	3,265	3,340	+85	+2.61	251,600	-
[4553]	25/12/04	3,185	3,445	3,180	3,255	+70	+2.20	367,600	-
[4553]	25/12/03	3,220	3,225	3,180	3,185	-40	-1.24	161,500	-
[4553]	25/12/02	3,195	3,235	3,160	3,225	+15	+0.47	106,300	-
[4553]	25/12/01	3,265	3,265	3,200	3,210	-55	-1.68	86,500	-
[4553]	25/11/28	3,175	3,270	3,165	3,265	+95	+3.00	146,700	-
[4553]	25/11/27	3,155	3,190	3,150	3,170	+5	+0.16	108,300	-
[4553]	25/11/26	3,130	3,185	3,120	3,165	+65	+2.10	141,000	-
[4553]	25/11/25	3,140	3,180	3,100	3,100	-35	-1.12	136,100	-
[4553]	25/11/21	3,060	3,140	3,050	3,135	+135	+4.50	207,400	-
[4553]	25/11/20	3,000	3,025	2,997	3,000	+11	+0.37	89,500	-
[4553]	25/11/19	2,957	3,020	2,950	2,989	+27	+0.91	133,300	-
[4553]	25/11/18	2,952	2,990	2,948	2,962	+11	+0.37	159,200	-
[4553]	25/11/17	2,955	2,978	2,938	2,951	-21	-0.71	160,000	-
[4553]	25/11/14	2,949	2,996	2,943	2,972	+20	+0.68	141,300	-
[4553]	25/11/13	2,840	2,960	2,840	2,952	+13	+0.44	152,500	-
[4553]	25/11/12	2,924	2,964	2,903	2,939	+63	+2.19	208,300	-
[4553]	25/11/11	2,942	2,950	2,806	2,876	+80	+2.86	341,500	-
[4553]	25/11/10	2,787	2,803	2,764	2,796	+9	+0.32	166,300	-
[4553]	25/11/07	2,804	2,821	2,781	2,787	-17	-0.61	57,300	-
[4553]	25/11/06	2,801	2,827	2,801	2,804	-5	-0.18	57,300	-
[4553]	25/11/05	2,816	2,833	2,780	2,809	-11	-0.39	75,400	-
[4553]	25/11/04	2,784	2,852	2,784	2,820	-14	-0.49	148,500	-
[4553]	25/10/31	2,785	2,834	2,775	2,834	+49	+1.76	89,900	-
[4553]	25/10/30	2,780	2,803	2,780	2,785	+2	+0.07	67,600	-
[4553]	25/10/29	2,844	2,846	2,781	2,783	-70	-2.45	101,800	-
[4553]	25/10/28	2,928	2,930	2,853	2,853	-74	-2.53	84,900	-
[4553]	25/10/27	2,890	2,935	2,888	2,927	+39	+1.35	77,900	-
[4553]	25/10/24	2,897	2,901	2,879	2,888	-6	-0.21	69,500	-
[4553]	25/10/23	2,876	2,911	2,873	2,894	+18	+0.63	88,000	-
[4553]	25/10/22	2,853	2,887	2,851	2,876	+25	+0.88	117,000	-
[4553]	25/10/21	2,851	2,864	2,845	2,851	0	0.00	87,100	-
[4553]	25/10/20	2,843	2,869	2,840	2,851	+14	+0.49	100,800	-
[4553]	25/10/17	2,830	2,839	2,820	2,837	-6	-0.21	72,000	-
[4553]	25/10/16	2,841	2,865	2,832	2,843	-4	-0.14	108,300	-
[4553]	25/10/15	2,852	2,871	2,837	2,847	+10	+0.35	70,500	-
[4553]	25/10/14	2,884	2,886	2,823	2,837	-86	-2.94	140,000	-
[4553]	25/10/10	2,930	2,951	2,915	2,923	-51	-1.71	101,400	-
[4553]	25/10/09	2,936	2,975	2,935	2,974	+30	+1.02	93,700	-
[4553]	25/10/08	2,978	2,996	2,944	2,944	-33	-1.11	97,800	-
[4553]	25/10/07	2,970	2,984	2,964	2,977	+10	+0.34	93,800	-
[4553]	25/10/06	2,980	2,980	2,936	2,967	+37	+1.26	94,000	-
[4553]	25/10/03	2,911	2,954	2,910	2,930	+13	+0.45	81,500	-
[4553]	25/10/02	2,951	2,970	2,917	2,917	-3	-0.10	92,900	-
[4553]	25/10/01	2,964	2,972	2,916	2,920	-32	-1.08	113,100	-
[4553]	25/09/30	2,941	2,954	2,912	2,952	+15	+0.51	89,000	-
[4553]	25/09/29	2,985	2,985	2,935	2,937	-63	-2.10	69,900	-
[4553]	25/09/26	2,985	3,010	2,972	3,000	+15	+0.50	113,600	-
[4553]	25/09/25	3,005	3,005	2,963	2,985	-5	-0.17	101,000	-
[4553]	25/09/24	2,970	2,990	2,961	2,990	+19	+0.64	66,900	-
[4553]	25/09/22	2,963	2,991	2,953	2,971	-3	-0.10	64,000	-
[4553]	25/09/19	2,976	3,030	2,961	2,974	-17	-0.57	154,800	-
[4553]	25/09/18	2,968	3,010	2,942	2,991	+71	+2.43	174,100	-
[4553]	25/09/17	2,957	2,957	2,920	2,920	-52	-1.75	109,200	-
[4553]	25/09/16	2,960	2,991	2,957	2,972	+5	+0.17	120,500	-
[4553]	25/09/12	2,978	2,984	2,956	2,967	-1	-0.03	132,000	-
[4553]	25/09/11	2,957	2,985	2,932	2,968	-17	-0.57	200,500	-
[4553]	25/09/10	3,025	3,025	2,953	2,985	-50	-1.65	210,800	-
[4553]	25/09/09	3,050	3,080	3,035	3,035	-15	-0.49	174,400	-
[4553]	25/09/08	3,025	3,060	3,010	3,050	+20	+0.66	76,900	-
[4553]	25/09/05	3,005	3,030	2,971	3,030	+55	+1.85	88,300	-