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
[4559]	26/10/29	1,965	1,965	1,929	1,941	-19.0	-0.97	271,000	85,558,116,352
[4559]	26/10/28	1,993	1,993	1,960	1,960	-25.0	-1.26	114,400	86,395,625,472
[4559]	26/10/27	2,030	2,030	1,979	1,985	-45.0	-2.22	117,800	87,497,605,120
[4559]	26/10/26	2,024	2,036	2,005	2,030	+6.0	+0.30	76,600	89,481,183,232
[4559]	26/10/23	2,043	2,061	2,010	2,024	0	+0.00	153,500	89,216,704,512
[4559]	26/10/22	2,007	2,028	2,007	2,024	+19.0	+0.95	72,000	89,216,704,512
[4559]	26/10/21	2,030	2,035	2,005	2,005	-14.0	-0.69	87,000	88,379,195,392
[4559]	26/10/20	2,008	2,022	2,004	2,019	+11.0	+0.55	89,500	88,996,306,944
[4559]	26/10/19	2,016	2,024	2,004	2,008	0	+0.00	160,400	88,511,438,848
[4559]	26/10/16	1,985	2,012	1,977	2,008	+28.0	+1.41	195,200	88,511,438,848
[4559]	26/10/15	1,950	1,981	1,941	1,980	+40.0	+2.06	155,400	87,277,215,744
[4559]	26/10/14	1,930	1,949	1,923	1,940	+2.0	+0.10	74,300	85,514,035,200
[4559]	26/10/13	1,941	1,944	1,931	1,938	+13.0	+0.68	77,200	85,425,881,088
[4559]	26/10/09	1,923	1,940	1,919	1,925	-4.0	-0.21	77,500	84,852,842,496
[4559]	26/10/08	1,921	1,935	1,910	1,929	+6.0	+0.31	112,500	85,029,158,912
[4559]	26/10/07	1,910	1,928	1,906	1,923	+9.0	+0.47	91,500	84,764,688,384
[4559]	26/10/06	1,903	1,919	1,900	1,914	+11.0	+0.58	137,500	84,367,974,400
[4559]	26/10/05	1,901	1,908	1,895	1,903	+5.0	+0.26	125,400	83,883,098,112
[4559]	26/10/02	1,938	1,938	1,895	1,898	-53.0	-2.72	240,700	83,662,700,544
[4559]	26/10/01	1,960	1,960	1,940	1,951	-11.0	-0.56	164,200	85,998,911,488
[4559]	26/09/30	1,968	1,968	1,941	1,962	-5.0	-0.25	204,300	86,483,779,584
[4559]	26/09/29	1,993	1,993	1,965	1,967	-47.0	-2.33	230,900	86,704,177,152
[4559]	26/09/28	2,035	2,037	2,010	2,014	-21.0	-1.03	326,400	88,775,909,376
[4559]	26/09/25	2,026	2,035	2,017	2,035	+22.0	+1.09	199,400	89,701,580,800
[4559]	26/09/24	2,015	2,034	2,012	2,013	-5.0	-0.25	241,000	88,731,828,224
[4559]	26/09/18	2,023	2,032	2,018	2,018	-14.0	-0.69	130,500	88,952,225,792
[4559]	26/09/17	2,007	2,032	2,005	2,032	+24.0	+1.20	180,900	89,569,337,344
[4559]	26/09/16	2,014	2,025	2,008	2,008	-6.0	-0.30	86,900	88,511,438,848
[4559]	26/09/15	2,018	2,026	2,011	2,014	-2.0	-0.10	121,900	88,775,909,376
[4559]	26/09/14	1,995	2,016	1,988	2,016	+34.0	+1.72	171,500	88,864,071,680
[4559]	26/09/11	1,963	1,984	1,962	1,982	0	+0.00	120,300	87,365,369,856
[4559]	26/09/10	1,965	1,982	1,956	1,982	+5.0	+0.25	169,100	87,365,369,856
[4559]	26/09/09	1,980	1,985	1,971	1,977	-3.0	-0.15	105,700	87,144,972,288
[4559]	26/09/08	1,986	1,991	1,977	1,980	-6.0	-0.30	108,600	87,277,215,744
[4559]	26/09/07	1,983	1,999	1,983	1,986	+3.0	+0.15	156,400	87,541,686,272
[4559]	26/09/04	1,977	1,990	1,961	1,983	-9.0	-0.45	232,400	87,409,451,008
[4559]	26/09/03	2,008	2,018	1,990	1,992	-19.0	-0.94	220,000	87,806,164,992
[4559]	26/09/02	2,019	2,024	2,007	2,011	-2.0	-0.10	129,100	88,643,674,112
[4559]	26/09/01	2,023	2,038	2,011	2,013	-8.0	-0.40	176,600	88,731,828,224
[4559]	26/08/31	2,039	2,043	2,012	2,021	-19.0	-0.93	216,700	89,084,469,248
[4559]	26/08/28	2,054	2,063	2,040	2,040	-17.0	-0.83	215,500	89,921,978,368
[4559]	26/08/27	2,070	2,083	2,055	2,057	-12.0	-0.58	159,800	90,671,325,184
[4559]	26/08/26	2,086	2,095	2,063	2,069	-1.0	-0.05	161,900	91,200,282,624
[4559]	26/08/25	2,078	2,096	2,063	2,070	-51.0	-2.40	169,000	91,244,355,584
[4559]	26/08/24	2,156	2,173	2,106	2,121	-32.0	-1.49	120,000	93,492,404,224
[4559]	26/08/21	2,150	2,163	2,136	2,153	+3.0	+0.14	63,000	94,902,951,936
[4559]	26/08/20	2,127	2,160	2,119	2,150	+32.0	+1.51	149,200	94,770,708,480
[4559]	26/08/19	2,120	2,126	2,099	2,118	+6.0	+0.28	59,600	93,360,168,960
[4559]	26/08/18	2,080	2,126	2,073	2,112	+18.0	+0.86	75,800	93,095,690,240
[4559]	26/08/17	2,108	2,127	2,091	2,094	-17.0	-0.81	105,300	92,302,262,272
[4559]	26/08/14	2,080	2,114	2,078	2,111	+31.0	+1.49	113,800	93,051,617,280
[4559]	26/08/13	2,078	2,090	2,064	2,080	+2.0	+0.10	79,000	91,685,150,720
[4559]	26/08/12	2,083	2,088	2,062	2,078	+21.0	+1.02	109,600	91,596,996,608
[4559]	26/08/10	2,043	2,062	2,032	2,057	+22.0	+1.08	97,200	90,671,325,184
[4559]	26/08/07	2,030	2,047	1,978	2,035	-28.0	-1.36	277,500	89,701,580,800
[4559]	26/08/06	2,045	2,075	2,045	2,063	+21.0	+1.03	92,500	90,935,803,904
[4559]	26/08/05	2,045	2,050	2,029	2,042	-3.0	-0.15	103,600	90,010,132,480
[4559]	26/08/04	2,050	2,069	2,035	2,045	-24.0	-1.16	107,900	90,142,375,936
[4559]	26/08/03	2,095	2,095	2,049	2,069	-21.0	-1.00	106,300	91,200,282,624
[4559]	26/07/31	2,148	2,161	2,090	2,090	-80.0	-3.69	85,700	92,125,945,856
[4559]	26/07/30	2,183	2,186	2,138	2,170	-17.0	-0.78	94,100	95,652,298,752
[4559]	26/07/29	2,139	2,203	2,137	2,187	+67.0	+3.16	127,400	96,401,645,568
[4559]	26/07/28	2,119	2,132	2,104	2,120	+16.0	+0.76	104,400	93,448,331,264
[4559]	26/07/27	2,081	2,109	2,073	2,104	+23.0	+1.11	70,000	92,743,057,408
[4559]	26/07/24	2,067	2,094	2,058	2,081	-8.0	-0.38	61,800	91,729,231,872
[4559]	26/07/23	2,108	2,108	2,076	2,089	-19.0	-0.90	59,600	92,081,864,704
[4559]	26/07/22	2,100	2,116	2,085	2,108	+21.0	+1.01	93,400	92,919,373,824
[4559]	26/07/21	2,067	2,109	2,065	2,087	+33.0	+1.61	88,000	91,993,710,592
[4559]	26/07/17	2,052	2,069	2,048	2,054	+14	+0.69	75,100	-
[4559]	26/07/16	2,076	2,084	2,032	2,040	-21	-1.02	62,500	-
[4559]	26/07/15	2,061	2,076	2,046	2,061	+2	+0.10	58,900	-
[4559]	26/07/14	2,073	2,086	2,057	2,059	0	0.00	49,300	-
[4559]	26/07/13	2,077	2,084	2,054	2,059	-21	-1.01	65,500	-
[4559]	26/07/10	2,082	2,090	2,067	2,080	-2	-0.10	87,300	-
[4559]	26/07/09	2,090	2,096	2,077	2,082	-2	-0.10	57,100	-
[4559]	26/07/08	2,085	2,102	2,070	2,084	+17	+0.82	113,900	-
[4559]	26/07/07	2,080	2,098	2,063	2,067	-8	-0.39	241,500	-
[4559]	26/07/06	2,055	2,080	2,042	2,075	+27	+1.32	98,000	-
[4559]	26/07/03	2,059	2,073	2,042	2,048	+7	+0.34	62,300	-
[4559]	26/07/02	2,031	2,054	2,025	2,041	+32	+1.59	80,300	-
[4559]	26/07/01	2,026	2,026	2,003	2,009	-32	-1.57	83,500	-
[4559]	26/06/30	2,044	2,056	2,031	2,041	-3	-0.15	161,300	-
[4559]	26/06/29	2,053	2,079	2,026	2,044	+6	+0.29	99,200	-
[4559]	26/06/26	2,026	2,038	2,016	2,038	+12	+0.59	137,300	-
[4559]	26/06/25	2,045	2,047	2,020	2,026	-11	-0.54	72,400	-
[4559]	26/06/24	2,020	2,051	2,019	2,037	+17	+0.84	126,500	-
[4559]	26/06/23	2,025	2,040	2,012	2,020	-5	-0.25	120,300	-
[4559]	26/06/22	2,049	2,059	2,013	2,025	-24	-1.17	85,300	-
[4559]	26/06/19	2,035	2,055	2,017	2,049	-2	-0.10	119,200	-
[4559]	26/06/18	2,082	2,082	2,050	2,051	-20	-0.97	136,400	-
[4559]	26/06/17	2,114	2,135	2,066	2,071	-42	-1.99	57,000	-
[4559]	26/06/16	2,115	2,120	2,090	2,113	+5	+0.24	49,300	-
[4559]	26/06/15	2,153	2,154	2,108	2,108	-35	-1.63	51,300	-
[4559]	26/06/12	2,143	2,160	2,127	2,143	-5	-0.23	64,800	-
[4559]	26/06/11	2,149	2,150	2,111	2,148	+9	+0.42	73,900	-
[4559]	26/06/10	2,117	2,150	2,117	2,139	+36	+1.71	99,400	-
[4559]	26/06/09	2,126	2,130	2,102	2,103	+1	+0.05	72,000	-
[4559]	26/06/08	2,090	2,114	2,085	2,102	-1	-0.05	78,900	-
[4559]	26/06/05	2,095	2,120	2,093	2,103	+22	+1.06	58,300	-
[4559]	26/06/04	2,105	2,106	2,075	2,081	-15	-0.72	62,500	-
[4559]	26/06/03	2,136	2,142	2,084	2,096	-34	-1.60	86,200	-
[4559]	26/06/02	2,186	2,193	2,130	2,130	-100	-4.48	87,700	-
[4559]	26/06/01	2,295	2,295	2,200	2,230	-62	-2.71	122,400	-
[4559]	26/05/29	2,270	2,292	2,267	2,292	+22	+0.97	150,000	-
[4559]	26/05/28	2,333	2,333	2,267	2,270	-49	-2.11	77,000	-
[4559]	26/05/27	2,338	2,340	2,303	2,319	-26	-1.11	56,900	-
[4559]	26/05/26	2,391	2,391	2,322	2,345	-55	-2.29	72,600	-
[4559]	26/05/25	2,398	2,405	2,370	2,400	+20	+0.84	59,200	-
[4559]	26/05/22	2,376	2,383	2,332	2,380	+4.0	+0.17	66,200	-
[4559]	26/05/21	2,396	2,434	2,370	2,376	-3.0	-0.13	76,200	-
[4559]	26/05/20	2,397	2,408	2,346	2,379	+2.0	+0.08	85,500	-
[4559]	26/05/19	2,355	2,398	2,351	2,377	+39.0	+1.67	85,400	-
[4559]	26/05/18	2,342	2,350	2,316	2,338	-12.0	-0.51	83,900	-
[4559]	26/05/15	2,367	2,380	2,333	2,350	+1.0	+0.04	80,900	-
[4559]	26/05/14	2,306	2,369	2,294	2,349	+32.0	+1.38	80,800	-
[4559]	26/05/13	2,320	2,349	2,289	2,317	-3.0	-0.13	99,800	-
[4559]	26/05/12	2,285	2,335	2,246	2,320	+35.0	+1.53	155,600	-
[4559]	26/05/11	2,204	2,323	2,204	2,285	+140.0	+6.53	243,400	-
[4559]	26/05/08	2,136	2,145	2,078	2,145	+10.0	+0.47	154,000	-
[4559]	26/05/07	2,157	2,181	2,127	2,135	+3.0	+0.14	128,500	-
[4559]	26/05/01	2,155	2,156	2,123	2,132	-27.0	-1.25	54,000	-
[4559]	26/04/30	2,179	2,197	2,151	2,159	-45.0	-2.04	100,600	-
[4559]	26/04/28	2,208	2,208	2,180	2,204	+12.0	+0.55	94,600	-
[4559]	26/04/27	2,191	2,208	2,183	2,192	+5	+0.23	75,300	-
[4559]	26/04/24	2,188	2,200	2,173	2,187	+6	+0.28	70,900	-
[4559]	26/04/23	2,180	2,187	2,154	2,181	-10	-0.46	89,200	-
[4559]	26/04/22	2,270	2,270	2,187	2,191	-79	-3.48	104,300	-
[4559]	26/04/21	2,287	2,304	2,264	2,270	-22	-0.96	99,000	-
[4559]	26/04/20	2,315	2,315	2,283	2,292	-23	-0.99	92,700	-
[4559]	26/04/17	2,311	2,334	2,305	2,315	+13	+0.56	87,400	-
[4559]	26/04/16	2,322	2,335	2,280	2,302	-9	-0.39	94,300	-
[4559]	26/04/15	2,307	2,325	2,297	2,311	+23	+1.01	84,500	-
[4559]	26/04/14	2,298	2,313	2,276	2,288	-9	-0.39	96,400	-
[4559]	26/04/13	2,305	2,312	2,287	2,297	-7	-0.30	78,900	-
[4559]	26/04/10	2,352	2,357	2,299	2,304	-48	-2.04	71,100	-
[4559]	26/04/09	2,310	2,363	2,307	2,352	+36	+1.55	131,600	-
[4559]	26/04/08	2,324	2,333	2,298	2,316	+10	+0.43	102,800	-
[4559]	26/04/07	2,300	2,307	2,289	2,306	+11	+0.48	65,600	-
[4559]	26/04/06	2,292	2,304	2,284	2,295	+8	+0.35	56,100	-
[4559]	26/04/03	2,301	2,315	2,268	2,287	-7	-0.31	104,400	-
[4559]	26/04/02	2,278	2,307	2,275	2,294	+24	+1.06	85,200	-
[4559]	26/04/01	2,220	2,270	2,210	2,270	+75	+3.42	90,600	-
[4559]	26/03/31	2,203	2,228	2,195	2,195	-8	-0.36	79,900	-
[4559]	26/03/30	2,160	2,209	2,153	2,203	-32	-1.43	162,500	-
[4559]	26/03/27	2,194	2,259	2,192	2,235	+43	+1.96	247,800	-
[4559]	26/03/26	2,155	2,195	2,150	2,192	+36	+1.67	121,200	-
[4559]	26/03/25	2,147	2,169	2,143	2,156	+40	+1.89	108,500	-
[4559]	26/03/24	2,094	2,126	2,087	2,116	+48	+2.32	94,900	-
[4559]	26/03/23	2,084	2,093	2,068	2,068	-43	-2.04	80,600	-
[4559]	26/03/19	2,123	2,137	2,111	2,111	-33	-1.54	59,700	-
[4559]	26/03/18	2,128	2,145	2,128	2,144	+9	+0.42	53,000	-
[4559]	26/03/17	2,124	2,157	2,124	2,135	+12	+0.57	32,100	-
[4559]	26/03/16	2,128	2,138	2,113	2,123	-8	-0.38	49,100	-
[4559]	26/03/13	2,139	2,160	2,129	2,131	-9	-0.42	67,300	-
[4559]	26/03/12	2,200	2,222	2,134	2,140	-79	-3.56	92,700	-
[4559]	26/03/11	2,217	2,236	2,211	2,219	+19	+0.86	58,400	-
[4559]	26/03/10	2,222	2,228	2,200	2,200	+7	+0.32	57,900	-
[4559]	26/03/09	2,140	2,206	2,122	2,193	-17	-0.77	80,000	-
[4559]	26/03/06	2,195	2,213	2,178	2,210	-2	-0.09	73,700	-
[4559]	26/03/05	2,229	2,241	2,194	2,212	+14	+0.64	124,400	-
[4559]	26/03/04	2,210	2,227	2,175	2,198	-45	-2.01	127,800	-
[4559]	26/03/03	2,236	2,262	2,217	2,243	+7	+0.31	98,300	-
[4559]	26/03/02	2,221	2,249	2,209	2,236	-17	-0.75	106,100	-
[4559]	26/02/27	2,230	2,253	2,221	2,253	+26	+1.17	86,600	-
[4559]	26/02/26	2,219	2,246	2,219	2,227	+11	+0.50	85,700	-
[4559]	26/02/25	2,204	2,222	2,190	2,216	+8	+0.36	76,000	-
[4559]	26/02/24	2,218	2,221	2,188	2,208	0	0.00	72,200	-
[4559]	26/02/20	2,200	2,218	2,180	2,208	-18	-0.81	75,800	-
[4559]	26/02/19	2,193	2,231	2,187	2,226	+23	+1.04	92,400	-
[4559]	26/02/18	2,200	2,212	2,177	2,203	+26	+1.19	58,500	-
[4559]	26/02/17	2,171	2,184	2,162	2,177	+4	+0.18	68,300	-
[4559]	26/02/16	2,212	2,216	2,156	2,173	-44	-1.98	127,500	-
[4559]	26/02/13	2,230	2,240	2,191	2,217	+4	+0.18	100,300	-
[4559]	26/02/12	2,192	2,229	2,185	2,213	+8	+0.36	139,500	-
[4559]	26/02/10	2,189	2,218	2,181	2,205	+27	+1.24	101,400	-
[4559]	26/02/09	2,150	2,188	2,133	2,178	+30	+1.40	184,400	-
[4559]	26/02/06	2,159	2,170	2,127	2,148	+86	+4.17	296,000	-
[4559]	26/02/05	2,070	2,073	2,055	2,062	+6	+0.29	121,200	-
[4559]	26/02/04	2,063	2,063	2,049	2,056	-4	-0.19	60,800	-
[4559]	26/02/03	2,056	2,074	2,049	2,060	+4	+0.19	78,800	-
[4559]	26/02/02	2,064	2,069	2,048	2,056	+2	+0.10	76,200	-
[4559]	26/01/30	2,035	2,054	2,029	2,054	+26	+1.28	92,500	-
[4559]	26/01/29	2,005	2,030	1,983	2,028	+12	+0.60	83,900	-
[4559]	26/01/28	2,034	2,034	2,009	2,016	-32	-1.56	100,800	-
[4559]	26/01/27	2,054	2,057	2,037	2,048	-25	-1.21	67,800	-
[4559]	26/01/26	2,052	2,075	2,050	2,073	-2	-0.10	81,100	-
[4559]	26/01/23	2,057	2,079	2,052	2,075	+22	+1.07	65,500	-
[4559]	26/01/22	2,054	2,062	2,043	2,053	+13	+0.64	51,800	-
[4559]	26/01/21	2,058	2,067	2,035	2,040	-27	-1.31	73,700	-
[4559]	26/01/20	2,060	2,079	2,055	2,067	-8	-0.39	64,800	-
[4559]	26/01/19	2,080	2,084	2,070	2,075	-8	-0.38	48,100	-
[4559]	26/01/16	2,092	2,092	2,067	2,083	-14	-0.67	54,600	-
[4559]	26/01/15	2,087	2,110	2,087	2,097	+9	+0.43	59,800	-
[4559]	26/01/14	2,085	2,100	2,081	2,088	-5	-0.24	68,400	-
[4559]	26/01/13	2,123	2,127	2,089	2,093	-20	-0.95	69,000	-
[4559]	26/01/09	2,125	2,138	2,108	2,113	-12	-0.56	69,900	-
[4559]	26/01/08	2,120	2,138	2,109	2,125	+11	+0.52	92,000	-
[4559]	26/01/07	2,108	2,122	2,098	2,114	+8	+0.38	90,700	-
[4559]	26/01/06	2,104	2,107	2,092	2,106	+4	+0.19	81,600	-
[4559]	26/01/05	2,078	2,104	2,073	2,102	+3	+0.14	75,200	-
[4559]	25/12/30	2,120	2,132	2,082	2,099	-21	-0.99	120,400	-
[4559]	25/12/29	2,110	2,128	2,096	2,120	+21	+1.00	139,300	-
[4559]	25/12/26	2,105	2,110	2,092	2,099	0	0.00	61,700	-
[4559]	25/12/25	2,105	2,106	2,089	2,099	+12	+0.57	52,500	-
[4559]	25/12/24	2,115	2,119	2,078	2,087	-28	-1.32	51,300	-
[4559]	25/12/23	2,088	2,115	2,087	2,115	+27	+1.29	98,800	-
[4559]	25/12/22	2,083	2,096	2,068	2,088	+6	+0.29	118,500	-
[4559]	25/12/19	2,099	2,101	2,082	2,082	-19	-0.90	137,600	-
[4559]	25/12/18	2,079	2,102	2,063	2,101	+35	+1.69	147,200	-
[4559]	25/12/17	2,060	2,074	2,046	2,066	+5	+0.24	114,900	-
[4559]	25/12/16	2,026	2,067	2,023	2,061	+46	+2.28	132,900	-
[4559]	25/12/15	2,009	2,027	2,009	2,015	+13	+0.65	101,100	-
[4559]	25/12/12	1,997	2,007	1,992	2,002	+40	+2.04	111,300	-
[4559]	25/12/11	1,981	1,988	1,962	1,962	-13	-0.66	75,500	-
[4559]	25/12/10	1,959	1,989	1,957	1,975	+16	+0.82	92,800	-
[4559]	25/12/09	1,953	1,960	1,951	1,959	+15	+0.77	75,900	-
[4559]	25/12/08	1,951	1,966	1,944	1,944	-1	-0.05	63,200	-
[4559]	25/12/05	1,970	1,970	1,944	1,945	-31	-1.57	54,300	-
[4559]	25/12/04	1,963	1,976	1,953	1,976	+12	+0.61	65,900	-
[4559]	25/12/03	2,001	2,001	1,964	1,964	-44	-2.19	91,200	-
[4559]	25/12/02	2,007	2,016	1,998	2,008	-8	-0.40	65,600	-
[4559]	25/12/01	2,033	2,046	2,004	2,016	-38	-1.85	110,700	-
[4559]	25/11/28	2,032	2,054	2,032	2,054	+20	+0.98	78,200	-
[4559]	25/11/27	2,033	2,039	2,023	2,034	+1	+0.05	53,700	-
[4559]	25/11/26	2,009	2,033	2,008	2,033	+22	+1.09	95,700	-
[4559]	25/11/25	1,992	2,029	1,989	2,011	+21	+1.06	148,800	-
[4559]	25/11/21	1,961	1,990	1,961	1,990	+37	+1.89	142,700	-
[4559]	25/11/20	1,950	1,964	1,950	1,953	-2	-0.10	42,900	-
[4559]	25/11/19	1,970	1,972	1,950	1,955	-16	-0.81	52,400	-
[4559]	25/11/18	1,953	1,971	1,949	1,971	+18	+0.92	52,500	-
[4559]	25/11/17	1,961	1,968	1,947	1,953	-7	-0.36	40,700	-
[4559]	25/11/14	1,971	1,972	1,958	1,960	-2	-0.10	42,800	-
[4559]	25/11/13	1,948	1,970	1,948	1,962	+14	+0.72	58,700	-
[4559]	25/11/12	1,931	1,960	1,931	1,948	+22	+1.14	96,300	-
[4559]	25/11/11	1,927	1,933	1,910	1,926	-1	-0.05	59,600	-
[4559]	25/11/10	1,929	1,935	1,917	1,927	+3	+0.16	88,500	-
[4559]	25/11/07	1,895	1,924	1,889	1,924	+45	+2.39	132,500	-
[4559]	25/11/06	1,925	1,932	1,878	1,879	-81	-4.13	372,900	-
[4559]	25/11/05	1,973	1,986	1,947	1,960	-15	-0.76	143,800	-
[4559]	25/11/04	1,984	1,999	1,969	1,975	-26	-1.30	124,100	-
[4559]	25/10/31	1,991	2,001	1,980	2,001	+12	+0.60	132,000	-
[4559]	25/10/30	1,960	1,989	1,958	1,989	+33	+1.69	324,100	-
[4559]	25/10/29	2,005	2,008	1,956	1,956	-51	-2.54	168,700	-
[4559]	25/10/28	2,027	2,027	2,003	2,007	-28	-1.38	83,500	-
[4559]	25/10/27	2,015	2,037	2,012	2,035	+27	+1.34	79,700	-
[4559]	25/10/24	2,018	2,023	2,008	2,008	-21	-1.03	58,300	-
[4559]	25/10/23	2,020	2,033	2,018	2,029	+11	+0.55	78,200	-
[4559]	25/10/22	2,016	2,031	2,014	2,018	+6	+0.30	118,400	-
[4559]	25/10/21	1,996	2,013	1,994	2,012	+16	+0.80	78,900	-
[4559]	25/10/20	2,006	2,009	1,996	1,996	+5	+0.25	57,400	-
[4559]	25/10/17	1,997	2,002	1,989	1,991	-12	-0.60	44,100	-
[4559]	25/10/16	1,985	2,003	1,983	2,003	+21	+1.06	61,000	-
[4559]	25/10/15	1,981	1,991	1,977	1,982	+3	+0.15	63,000	-
[4559]	25/10/14	1,980	1,994	1,966	1,979	-16	-0.80	112,200	-
[4559]	25/10/10	2,000	2,003	1,991	1,995	-19	-0.94	124,500	-
[4559]	25/10/09	2,007	2,014	2,001	2,014	-1	-0.05	92,700	-
[4559]	25/10/08	2,028	2,033	2,015	2,015	-10	-0.49	102,500	-
[4559]	25/10/07	2,000	2,025	2,000	2,025	+6	+0.30	93,800	-
[4559]	25/10/06	2,021	2,024	1,997	2,019	+12	+0.60	137,000	-
[4559]	25/10/03	2,001	2,022	2,000	2,007	+6	+0.30	104,900	-
[4559]	25/10/02	2,006	2,011	1,985	2,001	+15	+0.76	98,400	-
[4559]	25/10/01	2,010	2,010	1,981	1,986	-41	-2.02	157,500	-
[4559]	25/09/30	2,063	2,068	2,027	2,027	-36	-1.75	92,100	-
[4559]	25/09/29	2,073	2,081	2,056	2,063	-40	-1.90	211,000	-
[4559]	25/09/26	2,082	2,114	2,080	2,103	+11	+0.53	307,300	-
[4559]	25/09/25	2,094	2,096	2,085	2,092	-3	-0.14	149,900	-
[4559]	25/09/24	2,083	2,096	2,080	2,095	+11	+0.53	104,300	-
[4559]	25/09/22	2,085	2,094	2,076	2,084	-13	-0.62	98,200	-
[4559]	25/09/19	2,110	2,114	2,088	2,097	-7	-0.33	123,300	-
[4559]	25/09/18	2,110	2,110	2,097	2,104	+5	+0.24	70,400	-
[4559]	25/09/17	2,110	2,110	2,093	2,099	-12	-0.57	95,900	-
[4559]	25/09/16	2,102	2,120	2,100	2,111	+9	+0.43	91,900	-
[4559]	25/09/12	2,098	2,103	2,091	2,102	+8	+0.38	81,500	-
[4559]	25/09/11	2,093	2,101	2,081	2,094	-2	-0.10	70,100	-
[4559]	25/09/10	2,112	2,116	2,093	2,096	-14	-0.66	84,900	-
[4559]	25/09/09	2,133	2,142	2,108	2,110	-14	-0.66	81,700	-
[4559]	25/09/08	2,129	2,134	2,117	2,124	+24	+1.14	140,800	-
[4559]	25/09/05	2,075	2,104	2,075	2,100	+25	+1.20	132,600	-