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
[4592]	26/10/29	960	961	919	944	-2.0	-0.21	737,200	73,687,072,768
[4592]	26/10/28	945	984	934	946	+16.0	+1.72	998,900	73,843,195,904
[4592]	26/10/27	904	930	896	930	+30.0	+3.33	579,700	72,594,259,968
[4592]	26/10/26	902	912	886	900	-24.0	-2.60	865,800	70,252,511,232
[4592]	26/10/23	899	946	885	924	+22.0	+2.44	1,416,400	72,125,906,944
[4592]	26/10/22	938	958	902	902	-38.0	-4.04	735,900	70,408,626,176
[4592]	26/10/21	933	961	927	940	+20.0	+2.17	913,300	73,374,842,880
[4592]	26/10/20	922	939	900	920	-5.0	-0.54	928,400	71,813,677,056
[4592]	26/10/19	963	967	923	925	-76.0	-7.59	1,666,800	72,203,968,512
[4592]	26/10/16	964	1,008	945	1,001	+52.0	+5.48	1,141,500	78,136,401,920
[4592]	26/10/15	962	1,003	942	949	-46.0	-4.62	1,655,300	74,077,372,416
[4592]	26/10/14	1,025	1,062	990	995	-41.0	-3.96	1,998,800	77,668,048,896
[4592]	26/10/13	1,030	1,081	984	1,036	+17.0	+1.67	4,134,800	80,868,442,112
[4592]	26/10/09	928	1,019	920	1,019	+150.0	+17.26	6,203,300	79,541,452,800
[4592]	26/10/08	905	915	869	869	-51.0	-5.54	1,576,800	67,832,700,928
[4592]	26/10/07	985	985	920	920	-82.0	-8.18	1,608,800	71,813,677,056
[4592]	26/10/06	1,018	1,044	989	1,002	+58.0	+6.14	3,056,000	78,214,463,488
[4592]	26/10/05	949	963	940	944	+3.0	+0.32	385,000	73,687,072,768
[4592]	26/10/02	958	962	930	941	-21.0	-2.18	324,100	73,452,904,448
[4592]	26/10/01	960	972	943	962	-2.0	-0.21	454,500	75,092,123,648
[4592]	26/09/30	961	966	937	964	+47.0	+5.13	924,600	75,248,246,784
[4592]	26/09/29	940	947	914	917	-25.0	-2.65	506,600	71,579,500,544
[4592]	26/09/28	949	958	934	942	-9.0	-0.95	376,500	73,530,957,824
[4592]	26/09/25	922	959	919	951	+31.0	+3.37	544,000	74,233,487,360
[4592]	26/09/24	956	973	920	920	-28.0	-2.95	939,100	71,813,677,056
[4592]	26/09/18	925	964	917	948	+32.0	+3.49	1,008,800	73,999,310,848
[4592]	26/09/17	888	920	884	916	+39.0	+4.45	654,100	71,501,447,168
[4592]	26/09/16	903	907	858	877	-29.0	-3.20	1,543,800	68,457,168,896
[4592]	26/09/15	919	926	894	906	-42.0	-4.43	1,374,900	70,705,455,104
[4592]	26/09/14	930	956	911	948	+26.0	+2.82	667,800	73,983,197,184
[4592]	26/09/11	935	937	918	922	-18.0	-1.91	554,900	71,954,120,704
[4592]	26/09/10	921	943	918	940	+6.0	+0.64	495,600	73,358,860,288
[4592]	26/09/09	949	949	920	934	-15.0	-1.58	568,200	72,890,613,760
[4592]	26/09/08	939	964	933	949	+11.0	+1.17	947,500	74,061,234,176
[4592]	26/09/07	926	950	918	938	+13.0	+1.41	547,300	73,202,778,112
[4592]	26/09/04	911	932	898	925	+15.0	+1.65	667,000	72,188,239,872
[4592]	26/09/03	906	920	895	910	+3.0	+0.33	731,100	71,017,619,456
[4592]	26/09/02	921	932	907	907	-39.0	-4.12	815,700	70,783,500,288
[4592]	26/09/01	967	974	940	946	-24.0	-2.47	1,132,100	73,827,115,008
[4592]	26/08/31	1,009	1,009	959	970	-62.0	-6.01	3,810,000	75,700,101,120
[4592]	26/08/28	1,007	1,043	1,007	1,032	+25.0	+2.48	816,900	80,538,664,960
[4592]	26/08/27	1,000	1,013	984	1,007	+9.0	+0.90	655,600	78,587,633,664
[4592]	26/08/26	1,021	1,060	997	998	-20.0	-1.96	727,400	77,885,259,776
[4592]	26/08/25	999	1,021	975	1,018	+14.0	+1.39	731,300	79,446,089,728
[4592]	26/08/24	1,016	1,030	995	1,004	-6.0	-0.59	626,700	78,353,506,304
[4592]	26/08/21	1,026	1,034	1,000	1,010	-32.0	-3.07	469,400	78,821,761,024
[4592]	26/08/20	992	1,050	992	1,042	+58.0	+5.89	874,400	81,319,084,032
[4592]	26/08/19	997	1,008	971	984	-20.0	-1.99	803,200	76,792,684,544
[4592]	26/08/18	1,003	1,033	992	1,004	-9.0	-0.89	602,800	78,353,506,304
[4592]	26/08/17	1,034	1,046	1,001	1,013	-30.0	-2.88	706,800	79,055,880,192
[4592]	26/08/14	1,018	1,062	1,016	1,043	+29.0	+2.86	614,900	81,397,121,024
[4592]	26/08/13	1,001	1,022	996	1,014	-3.0	-0.29	557,400	79,133,925,376
[4592]	26/08/12	1,017	1,031	998	1,017	-3.0	-0.29	420,200	79,368,044,544
[4592]	26/08/10	1,007	1,033	996	1,020	+28.0	+2.82	658,100	79,602,171,904
[4592]	26/08/07	971	1,007	966	992	+33.0	+3.44	688,100	77,417,013,248
[4592]	26/08/06	970	981	946	959	-12.0	-1.24	526,500	74,841,645,056
[4592]	26/08/05	953	976	948	971	+33.0	+3.52	525,700	75,778,146,304
[4592]	26/08/04	918	966	914	938	+21.0	+2.29	705,100	73,202,778,112
[4592]	26/08/03	920	926	895	917	-2.0	-0.22	377,900	71,563,911,168
[4592]	26/07/31	923	943	914	919	+15.0	+1.66	701,400	71,719,993,344
[4592]	26/07/30	900	921	885	904	+4.0	+0.44	583,400	70,549,372,928
[4592]	26/07/29	941	943	874	900	-26.0	-2.81	1,234,200	70,237,208,576
[4592]	26/07/28	964	964	916	926	-40.0	-4.14	931,100	72,266,285,056
[4592]	26/07/27	960	983	953	966	+9.0	+0.94	557,500	75,387,936,768
[4592]	26/07/24	990	990	950	957	-44.0	-4.40	919,700	74,685,562,880
[4592]	26/07/23	1,001	1,034	986	1,001	-4.0	-0.40	830,700	78,119,387,136
[4592]	26/07/22	1,035	1,035	1,005	1,005	-34.0	-3.27	620,600	78,431,551,488
[4592]	26/07/21	1,035	1,091	1,035	1,039	+4.0	+0.39	758,400	81,084,956,672
[4592]	26/07/17	1,035	1,048	1,005	1,035	-38	-3.54	904,700	-
[4592]	26/07/16	1,110	1,157	1,046	1,073	+23	+2.19	1,568,400	-
[4592]	26/07/15	1,008	1,061	992	1,050	+42	+4.17	731,400	-
[4592]	26/07/14	1,001	1,010	986	1,008	-2	-0.20	552,100	-
[4592]	26/07/13	980	1,039	971	1,010	+21	+2.12	671,800	-
[4592]	26/07/10	995	1,001	974	989	-8	-0.80	541,600	-
[4592]	26/07/09	956	1,005	948	997	+47	+4.95	595,000	-
[4592]	26/07/08	1,010	1,026	950	950	-73	-7.14	978,300	-
[4592]	26/07/07	1,055	1,056	1,013	1,023	-32	-3.03	731,000	-
[4592]	26/07/06	1,091	1,120	1,052	1,055	-18	-1.68	916,000	-
[4592]	26/07/03	1,038	1,079	1,028	1,073	+63	+6.24	888,300	-
[4592]	26/07/02	1,013	1,046	1,003	1,010	-1	-0.10	642,500	-
[4592]	26/07/01	1,000	1,034	992	1,011	+13	+1.30	631,100	-
[4592]	26/06/30	1,011	1,030	983	998	-10	-0.99	636,900	-
[4592]	26/06/29	929	1,047	924	1,008	+89	+9.68	1,600,200	-
[4592]	26/06/26	991	992	914	919	-72	-7.27	1,058,200	-
[4592]	26/06/25	972	993	965	991	+34	+3.55	750,600	-
[4592]	26/06/24	986	995	945	957	-17	-1.75	964,300	-
[4592]	26/06/23	987	1,021	967	974	-7	-0.71	1,198,200	-
[4592]	26/06/22	1,000	1,036	966	981	-41	-4.01	2,184,700	-
[4592]	26/06/19	1,088	1,105	1,012	1,022	-81	-7.34	1,279,200	-
[4592]	26/06/18	1,112	1,124	1,026	1,103	-22	-1.96	2,246,500	-
[4592]	26/06/17	1,176	1,211	1,112	1,125	-50	-4.26	1,321,400	-
[4592]	26/06/16	1,253	1,310	1,175	1,175	-35	-2.89	1,336,400	-
[4592]	26/06/15	1,206	1,254	1,190	1,210	+9	+0.75	838,500	-
[4592]	26/06/12	1,182	1,217	1,174	1,201	+19	+1.61	749,100	-
[4592]	26/06/11	1,188	1,197	1,149	1,182	-36	-2.96	772,800	-
[4592]	26/06/10	1,238	1,254	1,191	1,218	-27	-2.17	787,900	-
[4592]	26/06/09	1,250	1,268	1,215	1,245	+8	+0.65	621,300	-
[4592]	26/06/08	1,205	1,268	1,205	1,237	-28	-2.21	809,700	-
[4592]	26/06/05	1,288	1,295	1,238	1,265	+4	+0.32	819,600	-
[4592]	26/06/04	1,243	1,306	1,238	1,261	+1	+0.08	886,000	-
[4592]	26/06/03	1,242	1,283	1,173	1,260	-12	-0.94	1,634,900	-
[4592]	26/06/02	1,223	1,300	1,218	1,272	-20	-1.55	1,065,200	-
[4592]	26/06/01	1,412	1,413	1,267	1,292	-136	-9.52	1,784,300	-
[4592]	26/05/29	1,464	1,492	1,428	1,428	-13	-0.90	742,200	-
[4592]	26/05/28	1,460	1,515	1,416	1,441	-32	-2.17	806,700	-
[4592]	26/05/27	1,438	1,505	1,418	1,473	+58	+4.10	1,118,200	-
[4592]	26/05/26	1,444	1,465	1,393	1,415	-34	-2.35	1,211,100	-
[4592]	26/05/25	1,519	1,527	1,413	1,449	-81	-5.29	1,416,800	-
[4592]	26/05/22	1,571	1,580	1,480	1,530	+12.0	+0.79	1,587,200	-
[4592]	26/05/21	1,489	1,538	1,458	1,518	+89.0	+6.23	1,712,700	-
[4592]	26/05/20	1,588	1,592	1,387	1,429	-152.0	-9.61	3,442,100	-
[4592]	26/05/19	1,730	1,776	1,580	1,581	-111.0	-6.56	1,978,400	-
[4592]	26/05/18	1,810	1,825	1,652	1,692	-119.0	-6.57	1,984,800	-
[4592]	26/05/15	1,820	1,928	1,790	1,811	-8.0	-0.44	1,982,800	-
[4592]	26/05/14	2,002	2,053	1,809	1,819	-207.0	-10.22	4,312,400	-
[4592]	26/05/13	2,225	2,691	2,012	2,026	-211	-9.43	12,005,600	-
[4592]	26/05/12	2,244	2,365	2,221	2,237	-18	-0.80	1,595,700	-
[4592]	26/05/11	2,313	2,313	2,206	2,255	-3	-0.13	1,499,500	-
[4592]	26/05/08	2,155	2,267	2,147	2,258	+158	+7.52	1,755,600	-
[4592]	26/05/07	1,986	2,139	1,976	2,100	+130	+6.60	1,535,700	-
[4592]	26/05/01	1,875	2,007	1,869	1,970	+95	+5.07	1,002,300	-
[4592]	26/04/30	1,945	1,951	1,870	1,875	-102	-5.16	895,200	-
[4592]	26/04/28	2,009	2,032	1,972	1,977	-25	-1.25	628,800	-
[4592]	26/04/27	2,051	2,052	1,976	2,002	-46	-2.25	772,300	-
[4592]	26/04/24	2,094	2,129	2,016	2,048	-75	-3.53	847,700	-
[4592]	26/04/23	2,185	2,187	2,098	2,123	-86	-3.89	948,100	-
[4592]	26/04/22	2,183	2,264	2,170	2,209	+29	+1.33	1,615,800	-
[4592]	26/04/21	2,200	2,209	2,124	2,180	-2	-0.09	1,262,800	-
[4592]	26/04/20	2,120	2,216	2,081	2,182	+91	+4.35	1,679,400	-
[4592]	26/04/17	2,000	2,151	2,000	2,091	+72	+3.57	1,348,800	-
[4592]	26/04/16	2,031	2,079	2,006	2,019	0	0.00	610,700	-
[4592]	26/04/15	1,979	2,026	1,976	2,019	+66	+3.38	844,100	-
[4592]	26/04/14	1,972	2,000	1,934	1,953	+21	+1.09	661,800	-
[4592]	26/04/13	1,961	1,965	1,919	1,932	-53	-2.67	569,200	-
[4592]	26/04/10	2,050	2,082	1,980	1,985	-53	-2.60	675,600	-
[4592]	26/04/09	2,103	2,116	2,030	2,038	-72	-3.41	956,200	-
[4592]	26/04/08	2,045	2,129	2,010	2,110	+154	+7.87	1,773,700	-
[4592]	26/04/07	1,960	2,052	1,950	1,956	+35	+1.82	1,151,000	-
[4592]	26/04/06	1,870	1,950	1,865	1,921	+76	+4.12	631,100	-
[4592]	26/04/03	1,884	1,889	1,825	1,845	+20	+1.10	446,200	-
[4592]	26/04/02	1,950	1,968	1,825	1,825	-112	-5.78	930,800	-
[4592]	26/04/01	1,840	1,938	1,835	1,937	+156	+8.76	816,000	-
[4592]	26/03/31	1,803	1,835	1,781	1,781	-46	-2.52	591,500	-
[4592]	26/03/30	1,800	1,856	1,786	1,827	-53	-2.82	739,400	-
[4592]	26/03/27	1,824	1,899	1,797	1,880	+44	+2.40	734,800	-
[4592]	26/03/26	1,931	1,954	1,817	1,836	-91	-4.72	810,300	-
[4592]	26/03/25	1,858	1,949	1,858	1,927	+81	+4.39	668,800	-
[4592]	26/03/24	1,848	1,848	1,771	1,846	+74	+4.18	743,000	-
[4592]	26/03/23	1,860	1,887	1,772	1,772	-147	-7.66	1,233,100	-
[4592]	26/03/19	2,005	2,053	1,911	1,919	-129	-6.30	1,156,200	-
[4592]	26/03/18	1,945	2,079	1,926	2,048	+63	+3.17	1,482,000	-
[4592]	26/03/17	2,050	2,065	1,982	1,985	-35	-1.73	746,900	-
[4592]	26/03/16	1,962	2,022	1,956	2,020	+25	+1.25	747,400	-
[4592]	26/03/13	1,956	2,010	1,945	1,995	-25	-1.24	908,200	-
[4592]	26/03/12	2,034	2,076	1,992	2,020	-104	-4.90	1,254,000	-
[4592]	26/03/11	2,182	2,213	2,027	2,124	-71	-3.23	2,826,900	-
[4592]	26/03/10	2,148	2,228	2,123	2,195	+97	+4.62	995,800	-
[4592]	26/03/09	2,055	2,108	2,008	2,098	-68	-3.14	1,238,300	-
[4592]	26/03/06	2,075	2,195	2,034	2,166	+91	+4.39	1,035,300	-
[4592]	26/03/05	2,069	2,119	2,032	2,075	+124	+6.36	974,300	-
[4592]	26/03/04	2,017	2,076	1,918	1,951	-116	-5.61	1,563,900	-
[4592]	26/03/03	2,224	2,251	2,067	2,067	-142	-6.43	1,184,400	-
[4592]	26/03/02	2,240	2,282	2,185	2,209	-49	-2.17	1,020,200	-
[4592]	26/02/27	2,166	2,259	2,155	2,258	+104	+4.83	951,500	-
[4592]	26/02/26	2,133	2,170	2,108	2,154	+28	+1.32	764,100	-
[4592]	26/02/25	2,162	2,202	2,092	2,126	-44	-2.03	1,013,900	-
[4592]	26/02/24	2,208	2,220	2,121	2,170	-88	-3.90	1,184,700	-
[4592]	26/02/20	2,403	2,449	2,215	2,258	-132	-5.52	2,377,500	-
[4592]	26/02/19	2,360	2,444	2,291	2,390	+58	+2.49	1,857,600	-
[4592]	26/02/18	2,247	2,378	2,219	2,332	+171	+7.91	2,193,200	-
[4592]	26/02/17	2,244	2,245	2,141	2,161	-95	-4.21	1,296,600	-
[4592]	26/02/16	2,068	2,265	2,050	2,256	+212	+10.37	1,902,800	-
[4592]	26/02/13	2,139	2,194	1,871	2,044	-98	-4.58	2,212,600	-
[4592]	26/02/12	2,008	2,176	1,991	2,142	+172	+8.73	2,411,000	-
[4592]	26/02/10	1,893	1,970	1,881	1,970	+93	+4.95	937,300	-
[4592]	26/02/09	1,877	1,891	1,847	1,877	+23	+1.24	624,400	-
[4592]	26/02/06	1,853	1,878	1,804	1,854	-67	-3.49	1,196,100	-
[4592]	26/02/05	1,901	1,948	1,873	1,921	+18	+0.95	776,900	-
[4592]	26/02/04	1,865	1,905	1,850	1,903	+38	+2.04	634,600	-
[4592]	26/02/03	1,858	1,869	1,812	1,865	+16	+0.87	698,200	-
[4592]	26/02/02	1,843	1,900	1,811	1,849	0	0.00	827,000	-
[4592]	26/01/30	1,810	1,874	1,786	1,849	+17	+0.93	651,900	-
[4592]	26/01/29	1,822	1,845	1,784	1,832	-8	-0.43	629,000	-
[4592]	26/01/28	1,885	1,885	1,822	1,840	-58	-3.06	844,700	-
[4592]	26/01/27	1,905	1,908	1,854	1,898	-35	-1.81	1,021,500	-
[4592]	26/01/26	1,944	2,000	1,922	1,933	-51	-2.57	877,500	-
[4592]	26/01/23	1,893	1,992	1,866	1,984	+94	+4.97	1,295,200	-
[4592]	26/01/22	1,937	1,950	1,886	1,890	-9	-0.47	648,700	-
[4592]	26/01/21	1,851	1,926	1,850	1,899	-17	-0.89	854,700	-
[4592]	26/01/20	2,029	2,029	1,911	1,916	-105	-5.20	1,666,300	-
[4592]	26/01/19	1,951	2,031	1,923	2,021	+72	+3.69	1,630,400	-
[4592]	26/01/16	1,918	1,974	1,860	1,949	+14	+0.72	1,903,000	-
[4592]	26/01/15	1,764	1,953	1,754	1,935	+194	+11.14	2,744,900	-
[4592]	26/01/14	1,703	1,770	1,698	1,741	+59	+3.51	1,262,400	-
[4592]	26/01/13	1,715	1,737	1,660	1,682	-15	-0.88	1,109,900	-
[4592]	26/01/09	1,744	1,751	1,690	1,697	-58	-3.30	1,026,800	-
[4592]	26/01/08	1,727	1,785	1,718	1,755	+53	+3.11	1,257,700	-
[4592]	26/01/07	1,727	1,748	1,682	1,702	-48	-2.74	1,307,900	-
[4592]	26/01/06	1,715	1,810	1,695	1,750	+113	+6.90	2,497,800	-
[4592]	26/01/05	1,671	1,685	1,625	1,637	-53	-3.14	1,302,900	-
[4592]	25/12/30	1,699	1,740	1,657	1,690	-28	-1.63	1,595,300	-
[4592]	25/12/29	1,668	1,759	1,653	1,718	+104	+6.44	2,282,700	-
[4592]	25/12/26	1,632	1,678	1,602	1,614	-18	-1.10	1,871,700	-
[4592]	25/12/25	1,601	1,647	1,575	1,632	+35	+2.19	1,379,600	-
[4592]	25/12/24	1,625	1,670	1,592	1,597	-22	-1.36	1,430,200	-
[4592]	25/12/23	1,572	1,647	1,563	1,619	+80	+5.20	1,714,100	-
[4592]	25/12/22	1,595	1,650	1,532	1,539	-23	-1.47	1,234,000	-
[4592]	25/12/19	1,559	1,594	1,516	1,562	+37	+2.43	1,463,700	-
[4592]	25/12/18	1,563	1,583	1,495	1,525	-87	-5.40	2,207,700	-
[4592]	25/12/17	1,634	1,652	1,552	1,612	-27	-1.65	1,752,100	-
[4592]	25/12/16	1,681	1,754	1,612	1,639	-26	-1.56	2,380,600	-
[4592]	25/12/15	1,589	1,673	1,571	1,665	+18	+1.09	1,699,600	-
[4592]	25/12/12	1,689	1,708	1,591	1,647	-55	-3.23	2,700,400	-
[4592]	25/12/11	1,916	1,925	1,697	1,702	-253	-12.94	4,079,700	-
[4592]	25/12/10	2,063	2,078	1,900	1,955	+222	+12.81	8,113,600	-
[4592]	25/12/09	1,750	1,849	1,722	1,733	+8	+0.46	2,570,900	-
[4592]	25/12/08	1,825	1,829	1,701	1,725	-20	-1.15	1,727,400	-
[4592]	25/12/05	1,643	1,788	1,643	1,745	+102	+6.21	2,999,900	-
[4592]	25/12/04	1,600	1,755	1,600	1,643	+81	+5.19	4,725,000	-
[4592]	25/12/03	1,755	1,798	1,552	1,562	-194	-11.05	4,707,100	-
[4592]	25/12/02	2,006	2,049	1,750	1,756	-271	-13.37	4,343,200	-
[4592]	25/12/01	2,200	2,205	2,025	2,027	-178	-8.07	1,704,200	-
[4592]	25/11/28	2,236	2,263	2,190	2,205	-62	-2.73	1,085,400	-
[4592]	25/11/27	2,239	2,316	2,220	2,267	+58	+2.63	863,800	-
[4592]	25/11/26	2,163	2,239	2,101	2,209	+18	+0.82	1,242,400	-
[4592]	25/11/25	2,250	2,340	2,176	2,191	-39	-1.75	1,200,800	-
[4592]	25/11/21	2,282	2,342	2,209	2,230	-111	-4.74	1,661,800	-
[4592]	25/11/20	2,333	2,379	2,322	2,341	+3	+0.13	755,300	-
[4592]	25/11/19	2,372	2,409	2,308	2,338	-52	-2.18	919,000	-
[4592]	25/11/18	2,411	2,474	2,365	2,390	-54	-2.21	1,158,600	-
[4592]	25/11/17	2,554	2,559	2,424	2,444	-110	-4.31	1,140,700	-
[4592]	25/11/14	2,578	2,638	2,520	2,554	-74	-2.82	1,037,000	-
[4592]	25/11/13	2,635	2,680	2,608	2,628	+15	+0.57	890,900	-
[4592]	25/11/12	2,520	2,618	2,509	2,613	+93	+3.69	1,094,400	-
[4592]	25/11/11	2,551	2,557	2,482	2,520	-20	-0.79	912,300	-
[4592]	25/11/10	2,523	2,553	2,460	2,540	+67	+2.71	1,265,200	-
[4592]	25/11/07	2,542	2,676	2,458	2,473	-261	-9.55	3,666,200	-
[4592]	25/11/06	2,810	2,828	2,732	2,734	-85	-3.02	838,200	-
[4592]	25/11/05	2,797	2,819	2,705	2,819	-26	-0.91	1,303,700	-
[4592]	25/11/04	2,830	2,933	2,789	2,845	+15	+0.53	1,489,800	-
[4592]	25/10/31	2,798	2,847	2,760	2,830	+36	+1.29	1,131,800	-
[4592]	25/10/30	2,720	2,807	2,701	2,794	+74	+2.72	1,206,700	-
[4592]	25/10/29	2,803	2,813	2,688	2,720	-101	-3.58	1,549,900	-
[4592]	25/10/28	2,776	2,849	2,746	2,821	+23	+0.82	1,420,700	-
[4592]	25/10/27	2,699	2,833	2,664	2,798	+120	+4.48	2,145,400	-
[4592]	25/10/24	2,750	2,793	2,656	2,678	-78	-2.83	2,167,700	-
[4592]	25/10/23	2,877	2,904	2,750	2,756	-162	-5.55	2,982,900	-
[4592]	25/10/22	2,812	3,045	2,812	2,918	+109	+3.88	5,185,700	-
[4592]	25/10/21	2,702	2,864	2,702	2,809	+98	+3.61	4,375,300	-
[4592]	25/10/20	2,650	2,789	2,527	2,711	+21	+0.78	5,513,700	-
[4592]	25/10/17	3,490	3,490	2,581	2,690	-310	-10.33	15,099,800	-
[4592]	25/10/16	3,700	3,730	2,995	3,000	-695	-18.81	5,492,400	-
[4592]	25/10/15	3,705	3,780	3,625	3,695	+60	+1.65	1,990,900	-
[4592]	25/10/14	3,780	3,895	3,615	3,635	-215	-5.58	2,641,900	-
[4592]	25/10/10	3,840	3,990	3,795	3,850	0	0.00	4,044,700	-
[4592]	25/10/09	3,560	3,900	3,535	3,850	+310	+8.76	4,121,800	-
[4592]	25/10/08	3,450	3,570	3,405	3,540	+90	+2.61	2,620,900	-
[4592]	25/10/07	3,465	3,570	3,380	3,450	+55	+1.62	2,958,300	-
[4592]	25/10/06	3,435	3,480	3,255	3,395	+60	+1.80	3,642,000	-
[4592]	25/10/03	2,973	3,425	2,870	3,335	+404	+13.78	10,341,700	-
[4592]	25/10/02	2,415	2,931	2,377	2,931	+500	+20.57	7,174,600	-
[4592]	25/10/01	2,508	2,547	2,428	2,431	-65	-2.60	1,157,000	-
[4592]	25/09/30	2,567	2,577	2,473	2,496	-61	-2.39	1,161,400	-
[4592]	25/09/29	2,662	2,737	2,503	2,557	+72	+2.90	2,513,100	-
[4592]	25/09/26	2,529	2,579	2,465	2,485	-56	-2.20	1,750,200	-
[4592]	25/09/25	2,741	2,741	2,515	2,541	-231	-8.33	2,462,900	-
[4592]	25/09/24	2,865	2,906	2,757	2,772	-104	-3.62	2,359,000	-
[4592]	25/09/22	2,780	2,934	2,653	2,876	+196	+7.31	5,301,000	-
[4592]	25/09/19	2,442	2,680	2,438	2,680	+338	+14.43	5,136,900	-
[4592]	25/09/18	2,400	2,441	2,335	2,342	-71	-2.94	999,400	-
[4592]	25/09/17	2,303	2,517	2,295	2,413	+89	+3.83	1,978,200	-
[4592]	25/09/16	2,401	2,404	2,215	2,324	-69	-2.88	1,874,400	-
[4592]	25/09/12	2,398	2,420	2,355	2,393	+32	+1.36	736,300	-
[4592]	25/09/11	2,406	2,434	2,358	2,361	-81	-3.32	784,900	-
[4592]	25/09/10	2,461	2,475	2,415	2,442	-19	-0.77	510,900	-
[4592]	25/09/09	2,494	2,517	2,429	2,461	-22	-0.89	700,600	-
[4592]	25/09/08	2,500	2,566	2,475	2,483	-2	-0.08	1,278,500	-
[4592]	25/09/05	2,430	2,495	2,380	2,485	+45	+1.84	1,283,400	-