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
[4673]	26/10/30	3,975	4,035	3,890	3,925	-65.0	-1.63	6,700	3,434,633,984
[4673]	26/10/29	3,920	4,060	3,895	3,990	+40.0	+1.01	6,400	3,491,513,344
[4673]	26/10/28	3,935	3,970	3,935	3,950	-30.0	-0.75	1,900	3,456,510,720
[4673]	26/10/27	3,970	3,980	3,915	3,980	+10.0	+0.25	1,900	3,482,762,752
[4673]	26/10/26	3,880	3,980	3,880	3,970	+90.0	+2.32	3,700	3,474,011,904
[4673]	26/10/23	4,015	4,015	3,805	3,880	-170.0	-4.20	9,700	3,395,256,064
[4673]	26/10/22	4,015	4,050	4,005	4,050	+35.0	+0.87	2,600	3,544,017,408
[4673]	26/10/21	3,995	4,060	3,995	4,015	+5.0	+0.12	2,900	3,513,390,080
[4673]	26/10/20	4,055	4,065	3,985	4,010	-55.0	-1.35	9,700	3,509,014,784
[4673]	26/10/19	4,110	4,110	4,050	4,065	-65.0	-1.57	3,600	3,557,143,296
[4673]	26/10/16	4,075	4,130	4,065	4,130	+60.0	+1.47	6,200	3,614,022,656
[4673]	26/10/15	4,200	4,205	4,000	4,070	-300.0	-6.86	29,500	3,561,518,592
[4673]	26/10/14	4,920	4,985	4,370	4,370	-480.0	-9.90	24,200	3,824,038,400
[4673]	26/10/13	4,865	4,940	4,845	4,850	-60.0	-1.22	3,500	4,244,070,144
[4673]	26/10/09	4,820	4,910	4,795	4,910	+45.0	+0.92	2,700	4,296,573,952
[4673]	26/10/08	4,855	4,870	4,800	4,865	+5.0	+0.10	2,600	4,257,196,032
[4673]	26/10/07	4,865	4,895	4,860	4,860	-5.0	-0.10	1,100	4,252,820,736
[4673]	26/10/06	4,885	4,920	4,865	4,865	+50.0	+1.04	500	4,257,196,032
[4673]	26/10/05	4,865	4,870	4,815	4,815	-15.0	-0.31	1,000	4,213,442,816
[4673]	26/10/02	4,885	4,885	4,815	4,830	-85.0	-1.73	700	4,226,568,704
[4673]	26/10/01	4,945	4,945	4,915	4,915	0	+0.00	200	4,300,949,504
[4673]	26/09/30	4,895	4,945	4,895	4,915	-30.0	-0.61	1,100	4,300,949,504
[4673]	26/09/29	4,950	4,965	4,930	4,945	-5.0	-0.10	1,300	4,327,201,280
[4673]	26/09/28	5,000	5,000	4,950	4,950	-45.0	-0.90	1,100	4,331,576,832
[4673]	26/09/25	4,925	4,995	4,925	4,995	+140.0	+2.88	3,200	4,370,954,752
[4673]	26/09/24	4,885	4,935	4,845	4,855	-25.0	-0.51	2,700	4,248,445,440
[4673]	26/09/18	4,860	4,890	4,845	4,880	+30.0	+0.62	1,100	4,270,322,176
[4673]	26/09/17	4,800	4,850	4,785	4,850	+80.0	+1.68	1,100	4,244,070,144
[4673]	26/09/16	4,810	4,815	4,760	4,770	-65.0	-1.34	1,900	4,174,064,896
[4673]	26/09/15	4,710	4,840	4,710	4,835	+115.0	+2.44	900	4,230,944,000
[4673]	26/09/14	4,670	4,740	4,670	4,720	+10.0	+0.21	1,700	4,130,311,424
[4673]	26/09/11	4,800	4,800	4,710	4,710	-100.0	-2.08	3,400	4,121,560,832
[4673]	26/09/10	4,770	4,815	4,770	4,810	+55.0	+1.16	900	4,209,067,520
[4673]	26/09/09	4,795	4,820	4,755	4,755	-25.0	-0.52	1,700	4,160,938,752
[4673]	26/09/08	4,820	4,900	4,780	4,780	-55.0	-1.14	2,800	4,182,815,488
[4673]	26/09/07	4,835	4,905	4,835	4,835	+10.0	+0.21	2,100	4,230,944,000
[4673]	26/09/04	4,850	4,880	4,800	4,825	-65.0	-1.33	2,600	4,222,193,408
[4673]	26/09/03	4,940	4,945	4,890	4,890	-50.0	-1.01	1,800	4,279,072,768
[4673]	26/09/02	4,935	4,980	4,925	4,940	-15.0	-0.30	1,000	4,322,826,240
[4673]	26/09/01	4,960	5,100	4,955	4,955	+30.0	+0.61	6,800	4,335,951,872
[4673]	26/08/31	4,980	5,000	4,925	4,925	-70.0	-1.40	2,800	4,309,700,096
[4673]	26/08/28	4,970	5,020	4,905	4,995	+25.0	+0.50	4,200	4,370,954,752
[4673]	26/08/27	4,905	4,970	4,880	4,970	+85.0	+1.74	5,600	4,349,078,016
[4673]	26/08/26	4,840	4,885	4,805	4,885	+75.0	+1.56	900	4,274,697,472
[4673]	26/08/25	4,825	4,850	4,810	4,810	-15.0	-0.31	1,500	4,209,067,520
[4673]	26/08/24	4,810	4,870	4,810	4,825	+65.0	+1.37	400	4,222,193,408
[4673]	26/08/21	4,815	4,820	4,750	4,760	-55.0	-1.14	2,100	4,165,314,048
[4673]	26/08/20	4,780	4,815	4,750	4,815	+105.0	+2.23	1,200	4,213,442,816
[4673]	26/08/19	4,845	4,850	4,645	4,710	-140.0	-2.89	6,600	4,121,560,832
[4673]	26/08/18	4,965	4,965	4,850	4,850	-55.0	-1.12	900	4,244,070,144
[4673]	26/08/17	4,900	4,945	4,855	4,905	+5.0	+0.10	3,600	4,292,198,656
[4673]	26/08/14	4,820	4,900	4,815	4,900	+80.0	+1.66	2,000	4,287,823,360
[4673]	26/08/13	4,800	4,870	4,765	4,820	+20.0	+0.42	3,900	4,217,818,112
[4673]	26/08/12	4,775	4,800	4,765	4,800	+40.0	+0.84	900	4,200,316,928
[4673]	26/08/10	4,780	4,895	4,730	4,760	-20.0	-0.42	8,600	4,165,314,048
[4673]	26/08/07	4,800	4,855	4,750	4,780	+40.0	+0.84	3,300	4,182,815,488
[4673]	26/08/06	4,785	4,805	4,740	4,740	+25.0	+0.53	2,200	4,147,812,864
[4673]	26/08/05	4,745	4,820	4,715	4,715	+40.0	+0.86	3,200	4,125,936,128
[4673]	26/08/04	4,730	4,730	4,675	4,675	+10.0	+0.21	1,100	4,090,933,504
[4673]	26/08/03	4,780	4,780	4,635	4,665	-115.0	-2.41	4,700	4,082,182,912
[4673]	26/07/31	4,705	4,795	4,670	4,780	+105.0	+2.25	2,700	4,182,815,488
[4673]	26/07/30	4,630	4,710	4,630	4,675	0	+0.00	2,100	4,090,933,504
[4673]	26/07/29	4,770	4,770	4,620	4,675	-25.0	-0.53	5,900	4,090,933,504
[4673]	26/07/28	4,820	4,820	4,645	4,700	-90.0	-1.88	5,500	4,112,810,240
[4673]	26/07/27	4,815	4,880	4,790	4,790	+10.0	+0.21	5,700	4,191,566,080
[4673]	26/07/24	4,845	4,845	4,675	4,780	-40.0	-0.83	4,900	4,182,815,488
[4673]	26/07/23	4,790	4,835	4,770	4,820	+65.0	+1.37	3,300	4,217,818,112
[4673]	26/07/22	4,580	4,795	4,540	4,755	+235.0	+5.20	14,000	4,160,938,752
[4673]	26/07/21	4,460	4,595	4,450	4,520	+130.0	+2.96	7,600	3,955,298,304
[4673]	26/07/17	4,490	4,490	4,320	4,390	-135	-2.98	20,100	-
[4673]	26/07/16	4,565	4,610	4,505	4,525	-65	-1.42	7,000	-
[4673]	26/07/15	4,675	4,720	4,570	4,590	-100	-2.13	20,200	-
[4673]	26/07/14	4,845	4,955	4,570	4,690	-225	-4.58	36,100	-
[4673]	26/07/13	5,030	5,140	4,855	4,915	-95	-1.90	10,300	-
[4673]	26/07/10	4,555	5,230	4,555	5,010	+440	+9.63	37,700	-
[4673]	26/07/09	4,610	4,610	4,490	4,570	+30	+0.66	7,300	-
[4673]	26/07/08	4,780	4,780	4,540	4,540	-255	-5.32	8,800	-
[4673]	26/07/07	4,835	4,850	4,695	4,795	-45	-0.93	3,100	-
[4673]	26/07/06	4,685	4,840	4,640	4,840	+155	+3.31	7,600	-
[4673]	26/07/03	4,620	4,695	4,610	4,685	+65	+1.41	2,900	-
[4673]	26/07/02	4,650	4,680	4,620	4,620	-25	-0.54	2,000	-
[4673]	26/07/01	4,720	4,740	4,645	4,645	-75	-1.59	3,200	-
[4673]	26/06/30	4,665	4,770	4,635	4,720	+120	+2.61	4,600	-
[4673]	26/06/29	4,495	4,605	4,445	4,600	+175	+3.95	4,900	-
[4673]	26/06/26	4,510	4,545	4,425	4,425	-85	-1.88	2,100	-
[4673]	26/06/25	4,565	4,565	4,510	4,510	+15	+0.33	1,800	-
[4673]	26/06/24	4,475	4,600	4,415	4,495	+20	+0.45	3,800	-
[4673]	26/06/23	4,605	4,605	4,440	4,475	-110	-2.40	13,300	-
[4673]	26/06/22	4,485	4,700	4,445	4,585	+135	+3.03	10,500	-
[4673]	26/06/19	4,370	4,450	4,355	4,450	+45	+1.02	5,300	-
[4673]	26/06/18	4,400	4,455	4,340	4,405	+10	+0.23	5,600	-
[4673]	26/06/17	4,300	4,400	4,275	4,395	+70	+1.62	5,600	-
[4673]	26/06/16	4,390	4,400	4,260	4,325	-95	-2.15	3,500	-
[4673]	26/06/15	4,390	4,440	4,390	4,420	+75	+1.73	3,200	-
[4673]	26/06/12	4,300	4,425	4,300	4,345	+105	+2.48	2,800	-
[4673]	26/06/11	4,365	4,365	4,215	4,240	-135	-3.09	4,500	-
[4673]	26/06/10	4,515	4,515	4,375	4,375	-110	-2.45	1,500	-
[4673]	26/06/09	4,380	4,545	4,380	4,485	+175	+4.06	7,100	-
[4673]	26/06/08	4,380	4,380	4,215	4,310	-140	-3.15	11,200	-
[4673]	26/06/05	4,350	4,495	4,350	4,450	+40	+0.91	1,500	-
[4673]	26/06/04	4,405	4,525	4,380	4,410	-60	-1.34	4,700	-
[4673]	26/06/03	4,535	4,555	4,450	4,470	-5	-0.11	4,600	-
[4673]	26/06/02	4,635	4,635	4,470	4,475	-190	-4.07	6,700	-
[4673]	26/06/01	4,760	4,760	4,630	4,665	-130	-2.71	3,000	-
[4673]	26/05/29	4,900	4,910	4,755	4,795	-130	-2.64	5,800	-
[4673]	26/05/28	4,865	4,985	4,865	4,925	-35	-0.71	700	-
[4673]	26/05/27	5,110	5,110	4,925	4,960	-80	-1.59	10,000	-
[4673]	26/05/26	5,070	5,100	4,990	5,040	-50	-0.98	12,300	-
[4673]	26/05/25	5,140	5,190	5,000	5,090	+120	+2.41	13,800	-
[4673]	26/05/22	4,775	4,970	4,775	4,970	+220.0	+4.63	11,200	-
[4673]	26/05/21	4,560	4,890	4,560	4,750	+195.0	+4.28	24,900	-
[4673]	26/05/20	4,670	4,690	4,520	4,555	-185.0	-3.90	8,200	-
[4673]	26/05/19	4,905	4,955	4,740	4,740	-205.0	-4.15	5,800	-
[4673]	26/05/18	5,040	5,110	4,855	4,945	-145.0	-2.85	7,500	-
[4673]	26/05/15	5,220	5,240	5,090	5,090	-60.0	-1.17	3,000	-
[4673]	26/05/14	5,200	5,200	5,130	5,150	-40.0	-0.77	2,700	-
[4673]	26/05/13	5,200	5,300	5,150	5,190	-10.0	-0.19	4,000	-
[4673]	26/05/12	5,390	5,390	5,200	5,200	-100.0	-1.89	1,600	-
[4673]	26/05/11	5,290	5,380	5,280	5,300	+30.0	+0.57	4,200	-
[4673]	26/05/08	5,410	5,450	5,170	5,270	-140.0	-2.59	20,600	-
[4673]	26/05/07	5,370	5,540	5,370	5,410	+40.0	+0.74	5,500	-
[4673]	26/05/01	5,600	5,600	5,370	5,370	-230.0	-4.11	5,800	-
[4673]	26/04/30	5,450	5,600	5,400	5,600	+50.0	+0.90	4,400	-
[4673]	26/04/28	5,490	5,590	5,490	5,550	-40.0	-0.72	1,200	-
[4673]	26/04/27	5,530	5,670	5,440	5,590	-40	-0.71	5,800	-
[4673]	26/04/24	5,660	5,730	5,540	5,630	+10	+0.18	4,900	-
[4673]	26/04/23	5,680	5,680	5,530	5,620	-60	-1.06	4,200	-
[4673]	26/04/22	5,670	5,800	5,610	5,680	+10	+0.18	4,900	-
[4673]	26/04/21	5,720	5,820	5,670	5,670	-130	-2.24	8,500	-
[4673]	26/04/20	5,720	5,850	5,720	5,800	-20	-0.34	3,800	-
[4673]	26/04/17	5,960	6,070	5,800	5,820	-180	-3.00	7,500	-
[4673]	26/04/16	6,230	6,230	5,790	6,000	-110	-1.80	23,700	-
[4673]	26/04/15	5,900	6,370	5,900	6,110	+220	+3.74	11,900	-
[4673]	26/04/14	5,640	6,030	5,530	5,890	+290	+5.18	25,000	-
[4673]	26/04/13	5,510	5,730	5,400	5,600	+130	+2.38	40,700	-
[4673]	26/04/10	5,500	5,970	5,150	5,470	+10	+0.18	190,000	-
[4673]	26/04/09	5,500	5,500	5,310	5,460	-80	-1.44	3,300	-
[4673]	26/04/08	5,400	5,550	5,400	5,540	+240	+4.53	7,200	-
[4673]	26/04/07	5,500	5,520	5,240	5,300	-170	-3.11	5,200	-
[4673]	26/04/06	5,470	5,500	5,440	5,470	-30	-0.55	2,600	-
[4673]	26/04/03	5,430	5,500	5,280	5,500	+170	+3.19	5,200	-
[4673]	26/04/02	5,390	5,490	5,220	5,330	-60	-1.11	7,400	-
[4673]	26/04/01	5,300	5,610	5,300	5,390	+170	+3.26	18,100	-
[4673]	26/03/31	5,540	5,540	5,210	5,220	-320	-5.78	10,500	-
[4673]	26/03/30	5,600	5,730	5,380	5,540	-260	-4.48	14,500	-
[4673]	26/03/27	5,200	5,800	5,200	5,800	+500	+9.43	21,200	-
[4673]	26/03/26	5,600	5,950	5,200	5,300	-120	-2.21	85,700	-
[4673]	26/03/25	4,980	5,420	4,960	5,420	+705	+14.95	95,300	-
[4673]	26/03/24	4,155	4,715	4,105	4,715	+700	+17.43	10,600	-
[4673]	26/03/23	4,060	4,130	4,015	4,015	-165	-3.95	1,500	-
[4673]	26/03/19	4,290	4,290	4,180	4,180	-150	-3.46	2,700	-
[4673]	26/03/18	4,330	4,395	4,295	4,330	+70	+1.64	3,900	-
[4673]	26/03/17	4,350	4,375	4,260	4,260	-20	-0.47	1,700	-
[4673]	26/03/16	4,240	4,370	4,240	4,280	+40	+0.94	3,100	-
[4673]	26/03/13	4,225	4,270	4,220	4,240	-55	-1.28	1,800	-
[4673]	26/03/12	4,430	4,430	4,270	4,295	-135	-3.05	4,300	-
[4673]	26/03/11	4,470	4,475	4,355	4,430	+5	+0.11	4,600	-
[4673]	26/03/10	4,315	4,455	4,245	4,425	+250	+5.99	9,200	-
[4673]	26/03/09	4,300	4,300	4,065	4,175	-205	-4.68	12,900	-
[4673]	26/03/06	4,395	4,510	4,350	4,380	-40	-0.90	4,200	-
[4673]	26/03/05	4,300	4,455	4,300	4,420	+235	+5.62	7,300	-
[4673]	26/03/04	4,380	4,435	4,130	4,185	-335	-7.41	13,700	-
[4673]	26/03/03	4,700	4,700	4,520	4,520	-155	-3.32	6,200	-
[4673]	26/03/02	4,645	4,700	4,575	4,675	-75	-1.58	5,300	-
[4673]	26/02/27	4,810	4,815	4,720	4,750	-20	-0.42	1,700	-
[4673]	26/02/26	4,750	4,825	4,725	4,770	+20	+0.42	3,400	-
[4673]	26/02/25	4,695	4,820	4,690	4,750	+55	+1.17	9,900	-
[4673]	26/02/24	4,620	4,705	4,525	4,695	+75	+1.62	6,700	-
[4673]	26/02/20	4,705	4,720	4,620	4,620	-70	-1.49	3,100	-
[4673]	26/02/19	4,725	4,795	4,685	4,690	-20	-0.42	2,300	-
[4673]	26/02/18	4,680	4,875	4,680	4,710	+35	+0.75	10,800	-
[4673]	26/02/17	4,760	4,765	4,625	4,675	-25	-0.53	3,300	-
[4673]	26/02/16	4,640	4,780	4,580	4,700	+110	+2.40	9,100	-
[4673]	26/02/13	4,615	4,690	4,570	4,590	-95	-2.03	19,400	-
[4673]	26/02/12	4,590	4,700	4,590	4,685	+25	+0.54	7,800	-
[4673]	26/02/10	4,720	4,790	4,660	4,660	-60	-1.27	9,100	-
[4673]	26/02/09	4,720	4,780	4,610	4,720	+50	+1.07	11,500	-
[4673]	26/02/06	4,640	4,680	4,540	4,670	+10	+0.21	14,600	-
[4673]	26/02/05	4,720	4,775	4,660	4,660	-60	-1.27	7,200	-
[4673]	26/02/04	4,785	4,845	4,655	4,720	+75	+1.61	13,100	-
[4673]	26/02/03	4,675	4,745	4,580	4,645	-25	-0.54	26,300	-
[4673]	26/02/02	4,625	5,130	4,625	4,670	+65	+1.41	102,800	-
[4673]	26/01/30	4,610	4,640	4,525	4,605	-35	-0.75	5,400	-
[4673]	26/01/29	4,705	4,705	4,600	4,640	-65	-1.38	5,500	-
[4673]	26/01/28	4,910	4,910	4,705	4,705	-165	-3.39	7,000	-
[4673]	26/01/27	4,740	4,875	4,740	4,870	+75	+1.56	5,800	-
[4673]	26/01/26	4,800	4,820	4,700	4,795	-95	-1.94	9,000	-
[4673]	26/01/23	4,640	4,995	4,600	4,890	+250	+5.39	20,400	-
[4673]	26/01/22	4,520	4,645	4,480	4,640	+95	+2.09	11,200	-
[4673]	26/01/21	4,575	4,600	4,460	4,545	-95	-2.05	11,700	-
[4673]	26/01/20	4,825	4,825	4,635	4,640	-255	-5.21	12,400	-
[4673]	26/01/19	4,980	4,995	4,795	4,895	-70	-1.41	16,800	-
[4673]	26/01/16	4,595	4,965	4,555	4,965	+440	+9.72	52,000	-
[4673]	26/01/15	4,285	4,630	4,285	4,525	+260	+6.10	55,800	-
[4673]	26/01/14	4,945	5,100	4,240	4,265	-665	-13.49	109,900	-
[4673]	26/01/13	4,985	5,020	4,860	4,930	+115	+2.39	26,700	-
[4673]	26/01/09	4,975	4,975	4,740	4,815	-115	-2.33	12,400	-
[4673]	26/01/08	4,895	5,030	4,825	4,930	+35	+0.72	12,700	-
[4673]	26/01/07	4,795	4,915	4,725	4,895	+150	+3.16	12,400	-
[4673]	26/01/06	4,790	4,860	4,745	4,745	-30	-0.63	9,200	-
[4673]	26/01/05	4,740	4,900	4,725	4,775	+55	+1.17	8,600	-
[4673]	25/12/30	4,830	4,830	4,705	4,720	-100	-2.07	7,700	-
[4673]	25/12/29	4,695	4,900	4,600	4,820	+125	+2.66	33,200	-
[4673]	25/12/26	4,500	4,730	4,440	4,695	+315	+7.19	26,800	-
[4673]	25/12/25	4,330	4,415	4,300	4,380	+60	+1.39	8,000	-
[4673]	25/12/24	4,285	4,350	4,285	4,320	+15	+0.35	4,800	-
[4673]	25/12/23	4,225	4,325	4,225	4,305	+75	+1.77	6,300	-
[4673]	25/12/22	4,275	4,275	4,215	4,230	-60	-1.40	8,100	-
[4673]	25/12/19	4,170	4,290	4,145	4,290	+50	+1.18	8,300	-
[4673]	25/12/18	4,325	4,335	4,210	4,240	-105	-2.42	23,900	-
[4673]	25/12/17	4,400	4,420	4,345	4,345	-65	-1.47	5,400	-
[4673]	25/12/16	4,445	4,450	4,370	4,410	-50	-1.12	4,300	-
[4673]	25/12/15	4,435	4,510	4,435	4,460	-20	-0.45	2,900	-
[4673]	25/12/12	4,430	4,500	4,420	4,480	+80	+1.82	4,500	-
[4673]	25/12/11	4,520	4,520	4,375	4,400	-80	-1.79	6,700	-
[4673]	25/12/10	4,585	4,585	4,440	4,480	-75	-1.65	6,100	-
[4673]	25/12/09	4,640	4,700	4,520	4,555	-80	-1.73	6,500	-
[4673]	25/12/08	4,475	4,635	4,465	4,635	+205	+4.63	8,200	-
[4673]	25/12/05	4,445	4,490	4,350	4,430	-20	-0.45	8,000	-
[4673]	25/12/04	4,370	4,455	4,360	4,450	+95	+2.18	6,700	-
[4673]	25/12/03	4,410	4,500	4,320	4,355	-60	-1.36	16,700	-
[4673]	25/12/02	4,545	4,545	4,350	4,415	-130	-2.86	19,300	-
[4673]	25/12/01	4,730	4,730	4,535	4,545	-155	-3.30	9,000	-
[4673]	25/11/28	4,805	4,835	4,685	4,700	-65	-1.36	7,000	-
[4673]	25/11/27	4,770	4,845	4,660	4,765	+180	+3.93	11,500	-
[4673]	25/11/26	4,500	4,660	4,500	4,585	+55	+1.21	5,200	-
[4673]	25/11/25	4,680	4,685	4,440	4,530	-65	-1.41	9,800	-
[4673]	25/11/21	4,565	4,595	4,515	4,595	+30	+0.66	5,800	-
[4673]	25/11/20	4,630	4,860	4,565	4,565	+5	+0.11	9,900	-
[4673]	25/11/19	4,650	4,715	4,555	4,560	-90	-1.94	7,300	-
[4673]	25/11/18	4,900	4,925	4,645	4,650	-310	-6.25	14,800	-
[4673]	25/11/17	4,960	4,960	4,815	4,960	+55	+1.12	8,700	-
[4673]	25/11/14	4,830	4,985	4,830	4,905	+60	+1.24	9,600	-
[4673]	25/11/13	4,890	4,895	4,820	4,845	-45	-0.92	4,100	-
[4673]	25/11/12	4,740	4,950	4,710	4,890	+180	+3.82	11,100	-
[4673]	25/11/11	4,815	4,815	4,650	4,710	+35	+0.75	12,100	-
[4673]	25/11/10	4,630	4,695	4,630	4,675	+115	+2.52	5,900	-
[4673]	25/11/07	4,570	4,570	4,485	4,560	-80	-1.72	8,600	-
[4673]	25/11/06	4,620	4,715	4,620	4,640	+45	+0.98	8,000	-
[4673]	25/11/05	4,545	4,650	4,450	4,595	-110	-2.34	21,000	-
[4673]	25/11/04	4,865	4,865	4,645	4,705	-75	-1.57	14,900	-
[4673]	25/10/31	4,830	4,950	4,770	4,780	+20	+0.42	15,700	-
[4673]	25/10/30	4,755	4,845	4,710	4,760	-55	-1.14	13,500	-
[4673]	25/10/29	5,030	5,100	4,815	4,815	-105	-2.13	14,400	-
[4673]	25/10/28	5,350	5,450	4,910	4,920	-410	-7.69	20,200	-
[4673]	25/10/27	5,500	5,640	5,320	5,330	-110	-2.02	33,300	-
[4673]	25/10/24	5,360	5,480	5,270	5,440	+150	+2.84	22,000	-
[4673]	25/10/23	5,220	5,430	5,110	5,290	+130	+2.52	32,000	-
[4673]	25/10/22	5,000	5,190	4,955	5,160	+160	+3.20	17,200	-
[4673]	25/10/21	4,930	5,100	4,830	5,000	+70	+1.42	21,100	-
[4673]	25/10/20	4,935	5,070	4,810	4,930	+60	+1.23	21,600	-
[4673]	25/10/17	5,030	5,090	4,785	4,870	-210	-4.13	41,300	-
[4673]	25/10/16	4,595	5,130	4,525	5,080	+480	+10.43	110,600	-
[4673]	25/10/15	3,900	4,600	3,900	4,600	+700	+17.95	16,900	-
[4673]	25/10/14	3,875	3,995	3,865	3,900	-45	-1.14	12,700	-
[4673]	25/10/10	4,065	4,080	3,930	3,945	-90	-2.23	7,500	-
[4673]	25/10/09	4,180	4,180	4,035	4,035	-75	-1.82	8,400	-
[4673]	25/10/08	4,015	4,170	4,010	4,110	+95	+2.37	10,400	-
[4673]	25/10/07	4,030	4,030	3,935	4,015	+20	+0.50	6,800	-
[4673]	25/10/06	3,935	4,075	3,935	3,995	+130	+3.36	10,200	-
[4673]	25/10/03	3,870	3,970	3,840	3,865	-5	-0.13	6,600	-
[4673]	25/10/02	3,985	4,040	3,870	3,870	-45	-1.15	8,600	-
[4673]	25/10/01	4,025	4,030	3,900	3,915	-120	-2.97	13,600	-
[4673]	25/09/30	4,165	4,165	3,995	4,035	-75	-1.82	10,500	-
[4673]	25/09/29	4,080	4,175	4,075	4,110	+15	+0.37	5,600	-
[4673]	25/09/26	4,140	4,180	4,085	4,095	-45	-1.09	7,100	-
[4673]	25/09/25	4,195	4,215	4,130	4,140	-75	-1.78	9,800	-
[4673]	25/09/24	4,170	4,250	4,155	4,215	-20	-0.47	9,700	-
[4673]	25/09/22	4,280	4,365	4,230	4,235	-10	-0.24	8,800	-
[4673]	25/09/19	4,320	4,350	4,170	4,245	-75	-1.74	13,500	-
[4673]	25/09/18	4,180	4,330	4,180	4,320	+160	+3.85	15,700	-
[4673]	25/09/17	4,340	4,355	4,160	4,160	-240	-5.45	16,600	-
[4673]	25/09/16	4,515	4,515	4,330	4,400	-145	-3.19	14,300	-
[4673]	25/09/12	4,695	4,705	4,450	4,545	-145	-3.09	27,800	-
[4673]	25/09/11	4,800	4,855	4,660	4,690	-115	-2.39	16,200	-
[4673]	25/09/10	4,860	4,970	4,780	4,805	-45	-0.93	10,900	-
[4673]	25/09/09	4,960	5,000	4,830	4,850	-150	-3.00	18,100	-
[4673]	25/09/08	5,100	5,200	5,000	5,000	-100	-1.96	13,000	-
[4673]	25/09/05	5,240	5,340	5,090	5,100	+10	+0.20	22,800	-