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
[4619]	26/10/29	2,679	2,679	2,630	2,635	-62.0	-2.30	29,700	56,104,017,920
[4619]	26/10/28	2,699	2,767	2,679	2,697	+21.0	+0.78	125,800	57,424,113,664
[4619]	26/10/27	2,574	2,686	2,548	2,676	+102.0	+3.96	86,800	56,976,986,112
[4619]	26/10/26	2,599	2,599	2,574	2,574	-25.0	-0.96	13,700	54,805,217,280
[4619]	26/10/23	2,561	2,601	2,557	2,599	+9.0	+0.35	44,400	55,337,512,960
[4619]	26/10/22	2,607	2,611	2,578	2,590	-9.0	-0.35	18,400	55,145,885,696
[4619]	26/10/21	2,576	2,600	2,567	2,599	+24.0	+0.93	25,600	55,337,512,960
[4619]	26/10/20	2,619	2,620	2,566	2,575	-26.0	-1.00	26,200	54,826,508,288
[4619]	26/10/19	2,609	2,616	2,591	2,601	-22.0	-0.84	13,500	55,380,094,976
[4619]	26/10/16	2,590	2,623	2,574	2,623	+65.0	+2.54	25,600	55,848,517,632
[4619]	26/10/15	2,577	2,577	2,554	2,558	-26.0	-1.01	20,700	54,464,548,864
[4619]	26/10/14	2,577	2,594	2,571	2,584	-3.0	-0.12	17,800	55,018,135,552
[4619]	26/10/13	2,585	2,594	2,573	2,587	+6.0	+0.23	18,900	55,082,012,672
[4619]	26/10/09	2,552	2,589	2,549	2,581	+29.0	+1.14	19,400	54,954,258,432
[4619]	26/10/08	2,600	2,600	2,544	2,552	-48.0	-1.85	33,900	54,336,794,624
[4619]	26/10/07	2,620	2,635	2,600	2,600	-20.0	-0.76	18,700	55,358,803,968
[4619]	26/10/06	2,610	2,627	2,594	2,620	+22.0	+0.85	16,100	55,784,640,512
[4619]	26/10/05	2,591	2,605	2,590	2,598	+7.0	+0.27	15,700	55,316,221,952
[4619]	26/10/02	2,612	2,618	2,588	2,591	-29.0	-1.11	24,200	55,167,176,704
[4619]	26/10/01	2,650	2,650	2,608	2,620	-30.0	-1.13	26,800	55,784,640,512
[4619]	26/09/30	2,620	2,650	2,618	2,650	+32.0	+1.22	25,500	56,423,395,328
[4619]	26/09/29	2,648	2,648	2,610	2,618	-89.0	-3.29	30,800	55,742,058,496
[4619]	26/09/28	2,710	2,711	2,695	2,707	+9.0	+0.33	27,800	57,637,031,936
[4619]	26/09/25	2,705	2,707	2,692	2,698	+4.0	+0.15	28,000	57,445,404,672
[4619]	26/09/24	2,700	2,705	2,684	2,694	-2.0	-0.07	38,200	57,360,236,544
[4619]	26/09/18	2,738	2,738	2,690	2,696	-18.0	-0.66	48,100	57,402,822,656
[4619]	26/09/17	2,667	2,714	2,660	2,714	+63.0	+2.38	33,000	57,786,077,184
[4619]	26/09/16	2,620	2,654	2,620	2,651	+31.0	+1.18	21,100	56,444,690,432
[4619]	26/09/15	2,635	2,644	2,588	2,620	-5.0	-0.19	43,200	55,784,640,512
[4619]	26/09/14	2,632	2,634	2,608	2,625	+10.0	+0.38	14,400	55,891,099,648
[4619]	26/09/11	2,582	2,618	2,573	2,615	+14.0	+0.54	22,300	55,678,181,376
[4619]	26/09/10	2,602	2,606	2,578	2,601	-9.0	-0.34	32,000	55,380,094,976
[4619]	26/09/09	2,631	2,643	2,607	2,610	-30.0	-1.14	38,000	55,571,722,240
[4619]	26/09/08	2,700	2,704	2,640	2,640	-39.0	-1.46	49,800	56,210,477,056
[4619]	26/09/07	2,658	2,683	2,658	2,679	+26.0	+0.98	16,100	57,040,859,136
[4619]	26/09/04	2,681	2,681	2,651	2,653	-32.0	-1.19	28,800	56,487,272,448
[4619]	26/09/03	2,709	2,715	2,682	2,685	-24.0	-0.89	33,500	57,168,613,376
[4619]	26/09/02	2,759	2,761	2,709	2,709	-16.0	-0.59	34,500	57,679,618,048
[4619]	26/09/01	2,707	2,730	2,699	2,725	+7.0	+0.26	22,600	58,020,286,464
[4619]	26/08/31	2,682	2,719	2,678	2,718	+30.0	+1.12	26,400	57,871,241,216
[4619]	26/08/28	2,702	2,724	2,686	2,688	-21.0	-0.78	19,400	57,232,486,400
[4619]	26/08/27	2,706	2,723	2,702	2,709	-3.0	-0.11	25,600	57,679,618,048
[4619]	26/08/26	2,730	2,747	2,712	2,712	-18.0	-0.66	18,200	57,743,491,072
[4619]	26/08/25	2,745	2,752	2,711	2,730	-10.0	-0.36	12,000	58,126,745,600
[4619]	26/08/24	2,720	2,761	2,712	2,740	+28.0	+1.03	51,400	58,339,663,872
[4619]	26/08/21	2,721	2,726	2,700	2,712	-3.0	-0.11	21,900	57,743,491,072
[4619]	26/08/20	2,682	2,717	2,678	2,715	+42.0	+1.57	16,200	57,807,368,192
[4619]	26/08/19	2,723	2,723	2,673	2,673	-65.0	-2.37	31,600	56,913,108,992
[4619]	26/08/18	2,761	2,761	2,721	2,738	-10.0	-0.36	22,000	58,297,081,856
[4619]	26/08/17	2,740	2,754	2,725	2,748	+8.0	+0.29	35,900	58,510,835,712
[4619]	26/08/14	2,710	2,740	2,695	2,740	+54.0	+2.01	44,900	58,340,495,360
[4619]	26/08/13	2,675	2,693	2,661	2,686	+32.0	+1.21	28,100	57,190,719,488
[4619]	26/08/12	2,662	2,685	2,643	2,654	-54.0	-1.99	55,300	56,509,370,368
[4619]	26/08/10	2,596	2,719	2,566	2,708	+179.0	+7.08	104,200	57,659,146,240
[4619]	26/08/07	2,548	2,599	2,473	2,529	-19.0	-0.75	100,600	53,847,851,008
[4619]	26/08/06	2,525	2,559	2,513	2,548	+36.0	+1.43	33,100	54,252,404,736
[4619]	26/08/05	2,465	2,514	2,465	2,512	+51.0	+2.07	37,800	53,485,887,488
[4619]	26/08/04	2,463	2,464	2,440	2,461	-3.0	-0.12	25,200	52,399,984,640
[4619]	26/08/03	2,481	2,481	2,427	2,464	-7.0	-0.28	35,600	52,463,861,760
[4619]	26/07/31	2,480	2,499	2,461	2,471	+1.0	+0.04	30,400	52,612,907,008
[4619]	26/07/30	2,478	2,497	2,468	2,470	-32.0	-1.28	19,200	52,591,616,000
[4619]	26/07/29	2,461	2,506	2,461	2,502	+41.0	+1.67	48,200	53,272,965,120
[4619]	26/07/28	2,456	2,465	2,440	2,461	+6.0	+0.24	21,700	52,399,984,640
[4619]	26/07/27	2,440	2,458	2,439	2,455	+19.0	+0.78	21,700	52,272,234,496
[4619]	26/07/24	2,441	2,441	2,418	2,436	-5.0	-0.20	21,800	51,867,680,768
[4619]	26/07/23	2,426	2,446	2,426	2,441	-4.0	-0.16	22,900	51,974,144,000
[4619]	26/07/22	2,429	2,448	2,421	2,445	+26.0	+1.07	23,300	52,059,312,128
[4619]	26/07/21	2,392	2,425	2,392	2,419	+34.0	+1.43	21,000	51,505,717,248
[4619]	26/07/17	2,401	2,420	2,371	2,385	-29	-1.20	58,200	-
[4619]	26/07/16	2,439	2,439	2,414	2,414	-12	-0.49	33,400	-
[4619]	26/07/15	2,420	2,436	2,407	2,426	+34	+1.42	41,500	-
[4619]	26/07/14	2,381	2,403	2,381	2,392	+11	+0.46	12,500	-
[4619]	26/07/13	2,395	2,427	2,374	2,381	-25	-1.04	28,500	-
[4619]	26/07/10	2,435	2,435	2,398	2,406	-9	-0.37	49,000	-
[4619]	26/07/09	2,403	2,415	2,393	2,415	+8	+0.33	40,500	-
[4619]	26/07/08	2,410	2,419	2,400	2,407	-4	-0.17	26,600	-
[4619]	26/07/07	2,446	2,450	2,411	2,411	-14	-0.58	33,000	-
[4619]	26/07/06	2,403	2,436	2,403	2,425	+36	+1.51	29,200	-
[4619]	26/07/03	2,370	2,398	2,363	2,389	+29	+1.23	26,000	-
[4619]	26/07/02	2,357	2,367	2,327	2,360	+38	+1.64	22,800	-
[4619]	26/07/01	2,364	2,364	2,322	2,322	-26	-1.11	16,800	-
[4619]	26/06/30	2,342	2,351	2,310	2,348	+6	+0.26	26,500	-
[4619]	26/06/29	2,345	2,368	2,339	2,342	+13	+0.56	26,100	-
[4619]	26/06/26	2,315	2,341	2,311	2,329	+18	+0.78	27,400	-
[4619]	26/06/25	2,282	2,311	2,281	2,311	+29	+1.27	25,500	-
[4619]	26/06/24	2,280	2,294	2,268	2,282	+8	+0.35	21,900	-
[4619]	26/06/23	2,308	2,308	2,272	2,274	-34	-1.47	42,500	-
[4619]	26/06/22	2,328	2,330	2,290	2,308	-23	-0.99	34,100	-
[4619]	26/06/19	2,341	2,360	2,328	2,331	+5	+0.21	35,900	-
[4619]	26/06/18	2,340	2,354	2,317	2,326	-14	-0.60	45,300	-
[4619]	26/06/17	2,326	2,350	2,317	2,340	+11	+0.47	29,700	-
[4619]	26/06/16	2,355	2,355	2,306	2,329	+4	+0.17	25,100	-
[4619]	26/06/15	2,329	2,349	2,308	2,325	+25	+1.09	36,500	-
[4619]	26/06/12	2,273	2,310	2,262	2,300	+41	+1.81	41,900	-
[4619]	26/06/11	2,287	2,287	2,246	2,259	-28	-1.22	25,500	-
[4619]	26/06/10	2,281	2,289	2,268	2,287	+6	+0.26	24,500	-
[4619]	26/06/09	2,298	2,319	2,271	2,281	+17	+0.75	31,500	-
[4619]	26/06/08	2,270	2,274	2,245	2,264	-9	-0.40	28,500	-
[4619]	26/06/05	2,253	2,279	2,251	2,273	+3	+0.13	17,400	-
[4619]	26/06/04	2,276	2,282	2,258	2,270	-6	-0.26	14,700	-
[4619]	26/06/03	2,273	2,291	2,250	2,276	+14	+0.62	30,100	-
[4619]	26/06/02	2,313	2,313	2,250	2,262	-63	-2.71	36,300	-
[4619]	26/06/01	2,366	2,366	2,318	2,325	-39	-1.65	40,100	-
[4619]	26/05/29	2,369	2,397	2,360	2,364	+7	+0.30	22,400	-
[4619]	26/05/28	2,357	2,388	2,336	2,357	+1	+0.04	24,800	-
[4619]	26/05/27	2,357	2,370	2,346	2,356	-11	-0.46	24,500	-
[4619]	26/05/26	2,386	2,386	2,340	2,367	-10	-0.42	31,800	-
[4619]	26/05/25	2,420	2,430	2,364	2,377	-31	-1.29	28,000	-
[4619]	26/05/22	2,408	2,428	2,385	2,408	-10.0	-0.41	31,300	-
[4619]	26/05/21	2,376	2,434	2,372	2,418	+53.0	+2.24	90,500	-
[4619]	26/05/20	2,370	2,370	2,321	2,365	-21.0	-0.88	66,600	-
[4619]	26/05/19	2,373	2,389	2,346	2,386	+13.0	+0.55	71,900	-
[4619]	26/05/18	2,396	2,399	2,335	2,373	-23.0	-0.96	105,200	-
[4619]	26/05/15	2,355	2,428	2,327	2,396	+365.0	+17.97	288,600	-
[4619]	26/05/14	2,055	2,055	2,015	2,031	-24.0	-1.17	72,400	-
[4619]	26/05/13	2,068	2,079	2,055	2,055	-13.0	-0.63	30,800	-
[4619]	26/05/12	2,097	2,097	2,061	2,068	-4.0	-0.19	36,900	-
[4619]	26/05/11	2,079	2,107	2,072	2,072	-7.0	-0.34	37,100	-
[4619]	26/05/08	2,071	2,079	2,053	2,079	-7.0	-0.34	43,800	-
[4619]	26/05/07	2,070	2,093	2,051	2,086	+51.0	+2.51	64,800	-
[4619]	26/05/01	2,045	2,045	2,026	2,035	-10.0	-0.49	58,600	-
[4619]	26/04/30	2,069	2,069	2,028	2,045	-24.0	-1.16	64,000	-
[4619]	26/04/28	2,064	2,069	2,051	2,069	+18.0	+0.88	25,400	-
[4619]	26/04/27	2,088	2,095	2,051	2,051	-45	-2.15	75,600	-
[4619]	26/04/24	2,118	2,120	2,095	2,096	-12	-0.57	36,400	-
[4619]	26/04/23	2,115	2,119	2,089	2,108	-13	-0.61	63,900	-
[4619]	26/04/22	2,150	2,150	2,118	2,121	-33	-1.53	36,500	-
[4619]	26/04/21	2,154	2,157	2,147	2,154	+4	+0.19	20,700	-
[4619]	26/04/20	2,153	2,161	2,138	2,150	-6	-0.28	43,100	-
[4619]	26/04/17	2,164	2,164	2,148	2,156	-18	-0.83	37,400	-
[4619]	26/04/16	2,178	2,183	2,165	2,174	+9	+0.42	20,900	-
[4619]	26/04/15	2,179	2,199	2,159	2,165	-14	-0.64	39,500	-
[4619]	26/04/14	2,192	2,209	2,169	2,179	-8	-0.37	30,400	-
[4619]	26/04/13	2,215	2,218	2,181	2,187	-29	-1.31	30,600	-
[4619]	26/04/10	2,235	2,235	2,210	2,216	-8	-0.36	26,400	-
[4619]	26/04/09	2,257	2,257	2,223	2,224	-17	-0.76	24,500	-
[4619]	26/04/08	2,228	2,241	2,222	2,241	+55	+2.52	23,900	-
[4619]	26/04/07	2,192	2,200	2,176	2,186	0	0.00	23,200	-
[4619]	26/04/06	2,215	2,215	2,185	2,186	-21	-0.95	43,400	-
[4619]	26/04/03	2,221	2,228	2,201	2,207	+5	+0.23	31,400	-
[4619]	26/04/02	2,250	2,256	2,196	2,202	-26	-1.17	46,700	-
[4619]	26/04/01	2,224	2,228	2,195	2,228	+54	+2.48	35,700	-
[4619]	26/03/31	2,168	2,197	2,152	2,174	+6	+0.28	47,000	-
[4619]	26/03/30	2,140	2,182	2,118	2,168	-125	-5.45	103,500	-
[4619]	26/03/27	2,280	2,313	2,280	2,293	0	0.00	50,100	-
[4619]	26/03/26	2,332	2,335	2,282	2,293	-36	-1.55	52,700	-
[4619]	26/03/25	2,318	2,338	2,317	2,329	+40	+1.75	38,500	-
[4619]	26/03/24	2,277	2,294	2,274	2,289	+53	+2.37	49,700	-
[4619]	26/03/23	2,258	2,273	2,214	2,236	-55	-2.40	92,900	-
[4619]	26/03/19	2,340	2,344	2,291	2,291	-63	-2.68	96,100	-
[4619]	26/03/18	2,345	2,354	2,332	2,354	+32	+1.38	41,700	-
[4619]	26/03/17	2,354	2,354	2,320	2,322	-6	-0.26	30,400	-
[4619]	26/03/16	2,320	2,338	2,310	2,328	-1	-0.04	47,000	-
[4619]	26/03/13	2,312	2,337	2,312	2,329	-33	-1.40	59,800	-
[4619]	26/03/12	2,380	2,400	2,360	2,362	-41	-1.71	47,500	-
[4619]	26/03/11	2,430	2,430	2,403	2,403	+4	+0.17	34,600	-
[4619]	26/03/10	2,397	2,410	2,370	2,399	+52	+2.22	37,800	-
[4619]	26/03/09	2,349	2,349	2,301	2,347	-68	-2.82	83,300	-
[4619]	26/03/06	2,403	2,415	2,362	2,415	-3	-0.12	46,800	-
[4619]	26/03/05	2,421	2,432	2,390	2,418	+79	+3.38	54,900	-
[4619]	26/03/04	2,394	2,394	2,294	2,339	-77	-3.19	145,300	-
[4619]	26/03/03	2,472	2,473	2,405	2,416	-54	-2.19	66,000	-
[4619]	26/03/02	2,495	2,503	2,447	2,470	-75	-2.95	81,300	-
[4619]	26/02/27	2,478	2,545	2,460	2,545	+94	+3.84	81,600	-
[4619]	26/02/26	2,440	2,454	2,423	2,451	+19	+0.78	37,000	-
[4619]	26/02/25	2,431	2,442	2,415	2,432	-5	-0.21	54,000	-
[4619]	26/02/24	2,431	2,465	2,400	2,437	+11	+0.45	66,300	-
[4619]	26/02/20	2,431	2,431	2,394	2,426	-5	-0.21	31,800	-
[4619]	26/02/19	2,387	2,436	2,373	2,431	+46	+1.93	35,300	-
[4619]	26/02/18	2,388	2,397	2,379	2,385	0	0.00	29,500	-
[4619]	26/02/17	2,398	2,403	2,379	2,385	-13	-0.54	41,700	-
[4619]	26/02/16	2,392	2,408	2,374	2,398	+7	+0.29	45,800	-
[4619]	26/02/13	2,432	2,439	2,364	2,391	-71	-2.88	111,500	-
[4619]	26/02/12	2,455	2,465	2,448	2,462	+12	+0.49	52,000	-
[4619]	26/02/10	2,428	2,455	2,425	2,450	+18	+0.74	33,900	-
[4619]	26/02/09	2,453	2,464	2,420	2,432	-3	-0.12	52,200	-
[4619]	26/02/06	2,412	2,439	2,407	2,435	+32	+1.33	44,000	-
[4619]	26/02/05	2,400	2,430	2,400	2,403	+16	+0.67	51,900	-
[4619]	26/02/04	2,355	2,397	2,352	2,387	+32	+1.36	77,700	-
[4619]	26/02/03	2,331	2,357	2,330	2,355	+30	+1.29	41,200	-
[4619]	26/02/02	2,349	2,370	2,320	2,325	-18	-0.77	33,500	-
[4619]	26/01/30	2,330	2,343	2,312	2,343	+13	+0.56	33,200	-
[4619]	26/01/29	2,339	2,339	2,307	2,330	-9	-0.38	49,200	-
[4619]	26/01/28	2,360	2,360	2,335	2,339	-31	-1.31	27,600	-
[4619]	26/01/27	2,360	2,371	2,340	2,370	+1	+0.04	38,900	-
[4619]	26/01/26	2,411	2,411	2,359	2,369	-51	-2.11	62,200	-
[4619]	26/01/23	2,421	2,423	2,411	2,420	0	0.00	19,100	-
[4619]	26/01/22	2,405	2,423	2,401	2,420	+25	+1.04	51,000	-
[4619]	26/01/21	2,391	2,398	2,374	2,395	-5	-0.21	39,100	-
[4619]	26/01/20	2,450	2,450	2,400	2,400	-40	-1.64	66,000	-
[4619]	26/01/19	2,451	2,451	2,430	2,440	-11	-0.45	41,900	-
[4619]	26/01/16	2,426	2,456	2,420	2,451	+29	+1.20	42,500	-
[4619]	26/01/15	2,430	2,430	2,415	2,422	0	0.00	51,200	-
[4619]	26/01/14	2,401	2,422	2,398	2,422	+21	+0.87	36,100	-
[4619]	26/01/13	2,425	2,434	2,393	2,401	-1	-0.04	68,100	-
[4619]	26/01/09	2,387	2,405	2,387	2,402	+19	+0.80	38,700	-
[4619]	26/01/08	2,385	2,411	2,382	2,383	+4	+0.17	31,700	-
[4619]	26/01/07	2,355	2,389	2,341	2,379	+18	+0.76	53,800	-
[4619]	26/01/06	2,331	2,369	2,331	2,361	+35	+1.50	43,200	-
[4619]	26/01/05	2,346	2,355	2,312	2,326	-9	-0.39	46,500	-
[4619]	25/12/30	2,350	2,351	2,331	2,335	-14	-0.60	29,900	-
[4619]	25/12/29	2,347	2,359	2,339	2,349	+12	+0.51	31,100	-
[4619]	25/12/26	2,344	2,349	2,330	2,337	-4	-0.17	18,600	-
[4619]	25/12/25	2,332	2,344	2,330	2,341	+12	+0.52	16,000	-
[4619]	25/12/24	2,340	2,346	2,325	2,329	-11	-0.47	14,800	-
[4619]	25/12/23	2,333	2,373	2,330	2,340	+9	+0.39	28,700	-
[4619]	25/12/22	2,338	2,339	2,322	2,331	-2	-0.09	16,900	-
[4619]	25/12/19	2,321	2,340	2,315	2,333	+8	+0.34	31,000	-
[4619]	25/12/18	2,315	2,340	2,293	2,325	+12	+0.52	63,500	-
[4619]	25/12/17	2,343	2,348	2,311	2,313	-15	-0.64	40,100	-
[4619]	25/12/16	2,354	2,354	2,319	2,328	+3	+0.13	51,800	-
[4619]	25/12/15	2,289	2,330	2,280	2,325	+38	+1.66	61,000	-
[4619]	25/12/12	2,274	2,287	2,265	2,287	+30	+1.33	90,200	-
[4619]	25/12/11	2,286	2,286	2,243	2,257	-25	-1.10	57,600	-
[4619]	25/12/10	2,283	2,287	2,260	2,282	+18	+0.80	63,300	-
[4619]	25/12/09	2,283	2,293	2,250	2,264	-5	-0.22	39,500	-
[4619]	25/12/08	2,205	2,271	2,205	2,269	+85	+3.89	107,100	-
[4619]	25/12/05	2,204	2,207	2,180	2,184	-24	-1.09	51,600	-
[4619]	25/12/04	2,217	2,217	2,201	2,208	-9	-0.41	44,200	-
[4619]	25/12/03	2,214	2,226	2,201	2,217	+7	+0.32	27,200	-
[4619]	25/12/02	2,235	2,235	2,209	2,210	-20	-0.90	53,500	-
[4619]	25/12/01	2,255	2,256	2,218	2,230	-14	-0.62	50,900	-
[4619]	25/11/28	2,207	2,255	2,204	2,244	+38	+1.72	77,100	-
[4619]	25/11/27	2,210	2,212	2,199	2,206	-4	-0.18	69,200	-
[4619]	25/11/26	2,205	2,217	2,193	2,210	+8	+0.36	23,100	-
[4619]	25/11/25	2,199	2,211	2,190	2,202	+10	+0.46	54,900	-
[4619]	25/11/21	2,151	2,198	2,151	2,192	+8	+0.37	41,600	-
[4619]	25/11/20	2,162	2,191	2,162	2,184	+33	+1.53	54,300	-
[4619]	25/11/19	2,152	2,174	2,140	2,151	-9	-0.42	40,200	-
[4619]	25/11/18	2,172	2,183	2,152	2,160	-12	-0.55	47,200	-
[4619]	25/11/17	2,170	2,177	2,152	2,172	+11	+0.51	47,000	-
[4619]	25/11/14	2,174	2,180	2,155	2,161	-16	-0.73	52,900	-
[4619]	25/11/13	2,158	2,191	2,152	2,177	+61	+2.88	188,700	-
[4619]	25/11/12	2,076	2,131	2,076	2,116	+23	+1.10	73,100	-
[4619]	25/11/11	2,079	2,093	2,070	2,093	+23	+1.11	52,200	-
[4619]	25/11/10	2,065	2,084	2,065	2,070	+7	+0.34	24,800	-
[4619]	25/11/07	2,060	2,066	2,050	2,063	-2	-0.10	21,800	-
[4619]	25/11/06	2,076	2,084	2,065	2,065	-3	-0.15	25,900	-
[4619]	25/11/05	2,100	2,100	2,046	2,068	-35	-1.66	41,500	-
[4619]	25/11/04	2,086	2,110	2,072	2,103	+13	+0.62	27,600	-
[4619]	25/10/31	2,090	2,100	2,075	2,090	+1	+0.05	26,300	-
[4619]	25/10/30	2,085	2,090	2,072	2,089	+4	+0.19	35,000	-
[4619]	25/10/29	2,111	2,117	2,085	2,085	-31	-1.47	27,700	-
[4619]	25/10/28	2,135	2,148	2,116	2,116	-18	-0.84	43,300	-
[4619]	25/10/27	2,125	2,150	2,124	2,134	+9	+0.42	35,000	-
[4619]	25/10/24	2,130	2,139	2,122	2,125	-12	-0.56	20,800	-
[4619]	25/10/23	2,125	2,146	2,120	2,137	+3	+0.14	21,100	-
[4619]	25/10/22	2,115	2,138	2,111	2,134	+19	+0.90	17,400	-
[4619]	25/10/21	2,144	2,144	2,113	2,115	-30	-1.40	27,500	-
[4619]	25/10/20	2,114	2,145	2,108	2,145	+32	+1.51	39,000	-
[4619]	25/10/17	2,111	2,113	2,093	2,113	-4	-0.19	17,800	-
[4619]	25/10/16	2,090	2,119	2,084	2,117	+28	+1.34	50,600	-
[4619]	25/10/15	2,060	2,089	2,060	2,089	+36	+1.75	65,400	-
[4619]	25/10/14	2,030	2,066	2,030	2,053	-9	-0.44	73,200	-
[4619]	25/10/10	2,086	2,092	2,055	2,062	-46	-2.18	58,300	-
[4619]	25/10/09	2,108	2,110	2,085	2,108	+3	+0.14	38,400	-
[4619]	25/10/08	2,117	2,128	2,103	2,105	-12	-0.57	42,300	-
[4619]	25/10/07	2,102	2,130	2,102	2,117	-2	-0.09	56,000	-
[4619]	25/10/06	2,106	2,119	2,093	2,119	+39	+1.88	85,300	-
[4619]	25/10/03	2,063	2,085	2,063	2,080	+12	+0.58	62,400	-
[4619]	25/10/02	2,085	2,096	2,050	2,068	-19	-0.91	59,400	-
[4619]	25/10/01	2,085	2,091	2,062	2,087	-21	-1.00	73,900	-
[4619]	25/09/30	2,120	2,120	2,085	2,108	-14	-0.66	92,400	-
[4619]	25/09/29	2,130	2,135	2,098	2,122	-49	-2.26	102,300	-
[4619]	25/09/26	2,170	2,190	2,170	2,171	-4	-0.18	98,900	-
[4619]	25/09/25	2,155	2,177	2,149	2,175	+22	+1.02	53,800	-
[4619]	25/09/24	2,153	2,166	2,133	2,153	-32	-1.46	115,800	-
[4619]	25/09/22	2,210	2,214	2,176	2,185	-12	-0.55	79,600	-
[4619]	25/09/19	2,206	2,216	2,169	2,197	-9	-0.41	118,400	-
[4619]	25/09/18	2,243	2,248	2,193	2,206	-21	-0.94	81,700	-
[4619]	25/09/17	2,240	2,240	2,215	2,227	-3	-0.13	54,400	-
[4619]	25/09/16	2,221	2,230	2,209	2,230	+26	+1.18	78,300	-
[4619]	25/09/12	2,178	2,221	2,178	2,204	+30	+1.38	61,200	-
[4619]	25/09/11	2,192	2,194	2,173	2,174	-16	-0.73	57,300	-
[4619]	25/09/10	2,187	2,192	2,171	2,190	+10	+0.46	24,900	-
[4619]	25/09/09	2,191	2,201	2,165	2,180	-10	-0.46	46,100	-
[4619]	25/09/08	2,205	2,210	2,187	2,190	-13	-0.59	57,900	-
[4619]	25/09/05	2,185	2,204	2,183	2,203	+37	+1.71	55,200	-