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
[4686]	26/10/29	5,000	5,030	4,880	4,945	-105.0	-2.08	160,100	317,586,604,032
[4686]	26/10/28	5,020	5,100	4,970	5,050	+30.0	+0.60	88,500	324,330,094,592
[4686]	26/10/27	4,950	5,070	4,920	5,020	+35.0	+0.70	73,200	322,403,368,960
[4686]	26/10/26	4,985	5,020	4,950	4,985	+30.0	+0.61	82,200	320,155,549,696
[4686]	26/10/23	5,070	5,090	4,890	4,955	-45.0	-0.90	88,700	318,228,824,064
[4686]	26/10/22	4,980	5,050	4,960	5,000	+65.0	+1.32	85,800	321,118,896,128
[4686]	26/10/21	4,950	4,995	4,930	4,935	-15.0	-0.30	54,300	316,944,351,232
[4686]	26/10/20	4,890	4,950	4,880	4,950	+30.0	+0.61	57,500	317,907,697,664
[4686]	26/10/19	4,965	4,995	4,920	4,920	-75.0	-1.50	68,000	315,981,004,800
[4686]	26/10/16	4,875	5,040	4,870	4,995	+180.0	+3.74	105,100	320,797,769,728
[4686]	26/10/15	4,780	4,850	4,765	4,815	+5.0	+0.10	104,700	309,237,514,240
[4686]	26/10/14	4,830	4,865	4,780	4,810	-20.0	-0.41	80,400	308,916,387,840
[4686]	26/10/13	4,915	4,930	4,790	4,830	-40.0	-0.82	94,100	310,200,860,672
[4686]	26/10/09	4,700	4,890	4,700	4,870	+180.0	+3.84	190,200	312,769,806,336
[4686]	26/10/08	4,615	4,695	4,600	4,690	+75.0	+1.63	102,400	301,209,518,080
[4686]	26/10/07	4,515	4,620	4,510	4,615	+105.0	+2.33	130,300	296,392,753,152
[4686]	26/10/06	4,500	4,540	4,470	4,510	+50.0	+1.12	89,500	289,649,262,592
[4686]	26/10/05	4,480	4,525	4,370	4,460	-15.0	-0.34	152,300	286,438,064,128
[4686]	26/10/02	4,460	4,500	4,435	4,475	+45.0	+1.02	99,500	287,401,410,560
[4686]	26/10/01	4,355	4,465	4,355	4,430	+45.0	+1.03	100,200	284,511,338,496
[4686]	26/09/30	4,410	4,415	4,340	4,385	-25.0	-0.57	90,400	281,621,266,432
[4686]	26/09/29	4,420	4,450	4,390	4,410	-15.0	-0.34	86,500	283,226,865,664
[4686]	26/09/28	4,420	4,485	4,420	4,425	-15.0	-0.34	101,100	284,190,212,096
[4686]	26/09/25	4,360	4,480	4,360	4,440	+70.0	+1.60	142,900	285,153,591,296
[4686]	26/09/24	4,325	4,455	4,310	4,370	+25.0	+0.58	138,000	280,657,920,000
[4686]	26/09/18	4,385	4,420	4,330	4,345	-40.0	-0.91	370,400	279,052,320,768
[4686]	26/09/17	4,290	4,405	4,290	4,385	+90.0	+2.10	126,400	281,621,266,432
[4686]	26/09/16	4,340	4,370	4,290	4,295	-30.0	-0.69	105,100	275,841,122,304
[4686]	26/09/15	4,330	4,335	4,260	4,325	+35.0	+0.82	104,800	277,767,847,936
[4686]	26/09/14	4,260	4,335	4,240	4,290	+20.0	+0.47	93,500	275,520,028,672
[4686]	26/09/11	4,180	4,270	4,165	4,270	+45.0	+1.07	105,500	274,235,539,456
[4686]	26/09/10	4,090	4,240	4,090	4,225	+75.0	+1.81	64,400	271,345,467,392
[4686]	26/09/09	4,190	4,205	4,150	4,150	-70.0	-1.66	64,600	266,528,686,080
[4686]	26/09/08	4,125	4,230	4,110	4,220	+65.0	+1.56	85,400	271,024,357,376
[4686]	26/09/07	4,300	4,300	4,150	4,155	-125.0	-2.92	80,200	266,849,812,480
[4686]	26/09/04	4,305	4,315	4,235	4,280	+20.0	+0.47	61,500	274,877,775,872
[4686]	26/09/03	4,230	4,300	4,225	4,260	+60.0	+1.43	100,900	273,593,303,040
[4686]	26/09/02	4,215	4,250	4,175	4,200	-85.0	-1.98	89,000	269,739,868,160
[4686]	26/09/01	4,280	4,305	4,250	4,285	+5.0	+0.12	90,400	275,198,902,272
[4686]	26/08/31	4,210	4,280	4,200	4,280	+70.0	+1.66	102,800	274,877,775,872
[4686]	26/08/28	4,200	4,240	4,175	4,210	+70.0	+1.69	95,000	270,382,120,960
[4686]	26/08/27	4,095	4,210	4,095	4,140	+20.0	+0.49	79,000	265,886,449,664
[4686]	26/08/26	4,150	4,175	4,100	4,120	+20.0	+0.49	61,800	264,601,976,832
[4686]	26/08/25	4,095	4,135	4,065	4,100	+5.0	+0.12	89,100	263,317,504,000
[4686]	26/08/24	4,060	4,135	4,040	4,095	+60.0	+1.49	100,100	262,996,377,600
[4686]	26/08/21	4,045	4,055	3,975	4,035	0	+0.00	113,700	259,142,959,104
[4686]	26/08/20	4,020	4,035	3,990	4,035	+65.0	+1.64	73,000	259,142,959,104
[4686]	26/08/19	3,970	3,990	3,905	3,970	+5.0	+0.13	86,200	254,968,414,208
[4686]	26/08/18	3,955	3,995	3,920	3,965	-10.0	-0.25	70,500	254,647,287,808
[4686]	26/08/17	4,075	4,110	3,975	3,975	-150.0	-3.64	88,000	255,289,524,224
[4686]	26/08/14	4,030	4,150	3,995	4,125	+115.0	+2.87	107,900	264,923,086,848
[4686]	26/08/13	3,995	4,045	3,960	4,010	-15.0	-0.37	65,200	257,537,359,872
[4686]	26/08/12	4,010	4,050	3,945	4,025	+65.0	+1.64	85,400	258,500,722,688
[4686]	26/08/10	3,920	4,020	3,825	3,960	-100.0	-2.46	126,200	254,326,161,408
[4686]	26/08/07	4,085	4,135	4,040	4,060	-10.0	-0.25	100,300	260,748,541,952
[4686]	26/08/06	4,000	4,090	3,985	4,070	+60.0	+1.50	71,000	261,390,778,368
[4686]	26/08/05	3,990	4,030	3,985	4,010	+20.0	+0.50	69,700	257,537,359,872
[4686]	26/08/04	4,025	4,095	3,950	3,990	-30.0	-0.75	91,000	256,252,887,040
[4686]	26/08/03	4,030	4,035	3,920	4,020	-10.0	-0.25	91,800	258,179,596,288
[4686]	26/07/31	4,090	4,090	4,010	4,030	-60.0	-1.47	98,500	258,821,832,704
[4686]	26/07/30	4,080	4,095	4,005	4,090	+25.0	+0.62	91,600	262,675,267,584
[4686]	26/07/29	3,990	4,095	3,960	4,065	+125.0	+3.17	114,100	261,069,668,352
[4686]	26/07/28	3,970	3,980	3,920	3,940	-20.0	-0.51	90,400	253,041,688,576
[4686]	26/07/27	3,795	3,960	3,795	3,960	+235.0	+6.31	128,500	254,326,161,408
[4686]	26/07/24	3,650	3,745	3,650	3,725	+5.0	+0.13	62,000	239,233,581,056
[4686]	26/07/23	3,705	3,730	3,685	3,720	-15.0	-0.40	57,800	238,912,454,656
[4686]	26/07/22	3,790	3,820	3,735	3,735	-60.0	-1.58	68,800	239,875,817,472
[4686]	26/07/21	3,845	3,865	3,795	3,795	-10.0	-0.26	64,600	243,729,252,352
[4686]	26/07/17	3,815	3,865	3,760	3,805	-30	-0.78	75,700	-
[4686]	26/07/16	3,840	3,875	3,825	3,835	-5	-0.13	85,900	-
[4686]	26/07/15	3,870	3,895	3,800	3,840	-45	-1.16	84,300	-
[4686]	26/07/14	3,880	3,925	3,860	3,885	+25	+0.65	86,900	-
[4686]	26/07/13	3,930	3,940	3,840	3,860	-105	-2.65	73,400	-
[4686]	26/07/10	3,930	3,990	3,920	3,965	+80	+2.06	122,500	-
[4686]	26/07/09	3,875	3,935	3,870	3,885	-60	-1.52	73,200	-
[4686]	26/07/08	3,900	3,975	3,900	3,945	-5	-0.13	84,800	-
[4686]	26/07/07	3,955	3,995	3,940	3,950	+15	+0.38	83,700	-
[4686]	26/07/06	3,810	3,935	3,810	3,935	+120	+3.15	81,900	-
[4686]	26/07/03	3,775	3,845	3,775	3,815	+40	+1.06	84,200	-
[4686]	26/07/02	3,730	3,825	3,725	3,775	+115	+3.14	114,700	-
[4686]	26/07/01	3,625	3,670	3,625	3,660	0	0.00	65,000	-
[4686]	26/06/30	3,695	3,740	3,635	3,660	-25	-0.68	111,200	-
[4686]	26/06/29	3,665	3,755	3,655	3,685	+75	+2.08	99,700	-
[4686]	26/06/26	3,520	3,620	3,520	3,610	+70	+1.98	110,200	-
[4686]	26/06/25	3,650	3,650	3,530	3,540	-55	-1.53	91,400	-
[4686]	26/06/24	3,630	3,635	3,575	3,595	-5	-0.14	70,900	-
[4686]	26/06/23	3,675	3,675	3,595	3,600	-115	-3.10	93,100	-
[4686]	26/06/22	3,750	3,800	3,715	3,715	-35	-0.93	112,700	-
[4686]	26/06/19	3,785	3,800	3,680	3,750	-35	-0.92	331,500	-
[4686]	26/06/18	3,735	3,825	3,735	3,785	+20	+0.53	58,700	-
[4686]	26/06/17	3,780	3,805	3,735	3,765	+15	+0.40	82,800	-
[4686]	26/06/16	3,800	3,810	3,750	3,750	-75	-1.96	95,300	-
[4686]	26/06/15	3,810	3,875	3,805	3,825	+30	+0.79	83,900	-
[4686]	26/06/12	3,840	3,845	3,785	3,795	-55	-1.43	117,800	-
[4686]	26/06/11	3,895	3,895	3,810	3,850	-35	-0.90	96,600	-
[4686]	26/06/10	3,880	3,900	3,800	3,885	-15	-0.38	125,100	-
[4686]	26/06/09	3,950	3,965	3,855	3,900	-10	-0.26	100,200	-
[4686]	26/06/08	3,995	4,020	3,865	3,910	-140	-3.46	127,800	-
[4686]	26/06/05	4,085	4,105	4,035	4,050	+5	+0.12	68,800	-
[4686]	26/06/04	4,020	4,085	4,005	4,045	-45	-1.10	124,000	-
[4686]	26/06/03	4,060	4,100	4,000	4,090	-40	-0.97	153,100	-
[4686]	26/06/02	4,225	4,290	4,110	4,130	-80	-1.90	179,300	-
[4686]	26/06/01	4,155	4,260	4,135	4,210	+125	+3.06	180,100	-
[4686]	26/05/29	3,985	4,235	3,985	4,085	+100	+2.51	201,100	-
[4686]	26/05/28	4,000	4,025	3,925	3,985	+5	+0.13	161,000	-
[4686]	26/05/27	4,070	4,080	3,955	3,980	-80	-1.97	167,500	-
[4686]	26/05/26	3,945	4,075	3,940	4,060	+115	+2.92	181,000	-
[4686]	26/05/25	3,910	3,950	3,850	3,945	+55	+1.41	137,600	-
[4686]	26/05/22	3,845	3,900	3,825	3,890	+60.0	+1.57	73,800	-
[4686]	26/05/21	3,775	3,860	3,775	3,830	+40.0	+1.06	84,200	-
[4686]	26/05/20	3,805	3,815	3,740	3,790	-50.0	-1.30	97,200	-
[4686]	26/05/19	3,855	3,870	3,795	3,840	+30.0	+0.79	128,100	-
[4686]	26/05/18	3,735	3,825	3,715	3,810	+75.0	+2.01	153,700	-
[4686]	26/05/15	3,680	3,770	3,645	3,735	+115.0	+3.18	172,700	-
[4686]	26/05/14	3,680	3,715	3,615	3,620	-70.0	-1.90	129,100	-
[4686]	26/05/13	3,680	3,745	3,655	3,690	+20.0	+0.54	125,200	-
[4686]	26/05/12	3,690	3,760	3,655	3,670	-45.0	-1.21	124,300	-
[4686]	26/05/11	3,775	3,785	3,710	3,715	-30.0	-0.80	103,200	-
[4686]	26/05/08	3,765	3,790	3,715	3,745	+50.0	+1.35	139,200	-
[4686]	26/05/07	3,705	3,745	3,680	3,695	-5.0	-0.14	107,700	-
[4686]	26/05/01	3,705	3,725	3,655	3,700	+5.0	+0.14	112,600	-
[4686]	26/04/30	3,700	3,720	3,660	3,695	-55.0	-1.47	168,000	-
[4686]	26/04/28	3,730	3,775	3,700	3,750	+55.0	+1.49	156,000	-
[4686]	26/04/27	3,600	3,775	3,575	3,695	+115	+3.21	234,000	-
[4686]	26/04/24	3,595	3,640	3,555	3,580	+20	+0.56	119,100	-
[4686]	26/04/23	3,565	3,595	3,505	3,560	-75	-2.06	134,700	-
[4686]	26/04/22	3,580	3,645	3,575	3,635	+35	+0.97	88,500	-
[4686]	26/04/21	3,640	3,680	3,590	3,600	-15	-0.41	75,500	-
[4686]	26/04/20	3,650	3,650	3,580	3,615	-35	-0.96	102,800	-
[4686]	26/04/17	3,620	3,680	3,610	3,650	+35	+0.97	109,700	-
[4686]	26/04/16	3,655	3,695	3,615	3,615	+15	+0.42	125,800	-
[4686]	26/04/15	3,615	3,665	3,600	3,600	+30	+0.84	117,600	-
[4686]	26/04/14	3,585	3,595	3,525	3,570	+45	+1.28	83,200	-
[4686]	26/04/13	3,545	3,565	3,505	3,525	-60	-1.67	83,500	-
[4686]	26/04/10	3,590	3,600	3,535	3,585	-30	-0.83	111,200	-
[4686]	26/04/09	3,645	3,650	3,595	3,615	-40	-1.09	115,100	-
[4686]	26/04/08	3,660	3,685	3,640	3,655	+70	+1.95	119,900	-
[4686]	26/04/07	3,580	3,620	3,565	3,585	+50	+1.41	88,900	-
[4686]	26/04/06	3,530	3,595	3,530	3,535	+5	+0.14	66,300	-
[4686]	26/04/03	3,535	3,575	3,515	3,530	+30	+0.86	68,000	-
[4686]	26/04/02	3,575	3,605	3,495	3,500	-75	-2.10	102,100	-
[4686]	26/04/01	3,540	3,575	3,535	3,575	+85	+2.44	81,000	-
[4686]	26/03/31	3,500	3,540	3,475	3,490	+35	+1.01	110,300	-
[4686]	26/03/30	3,345	3,455	3,345	3,455	-35	-1.00	134,100	-
[4686]	26/03/27	3,520	3,525	3,485	3,490	-10	-0.29	79,000	-
[4686]	26/03/26	3,550	3,550	3,465	3,500	-25	-0.71	82,300	-
[4686]	26/03/25	3,480	3,535	3,480	3,525	+10	+0.28	87,400	-
[4686]	26/03/24	3,500	3,560	3,500	3,515	+45	+1.30	75,100	-
[4686]	26/03/23	3,445	3,500	3,425	3,470	-45	-1.28	110,800	-
[4686]	26/03/19	3,575	3,625	3,510	3,515	-130	-3.57	135,700	-
[4686]	26/03/18	3,560	3,645	3,555	3,645	+75	+2.10	103,500	-
[4686]	26/03/17	3,585	3,605	3,540	3,570	-20	-0.56	91,100	-
[4686]	26/03/16	3,505	3,605	3,505	3,590	+35	+0.98	92,800	-
[4686]	26/03/13	3,525	3,600	3,525	3,555	+10	+0.28	100,700	-
[4686]	26/03/12	3,505	3,560	3,495	3,545	-70	-1.94	104,200	-
[4686]	26/03/11	3,605	3,660	3,595	3,615	-25	-0.69	89,900	-
[4686]	26/03/10	3,635	3,700	3,605	3,640	+20	+0.55	131,900	-
[4686]	26/03/09	3,550	3,640	3,530	3,620	-45	-1.23	190,600	-
[4686]	26/03/06	3,500	3,695	3,500	3,665	+240	+7.01	395,000	-
[4686]	26/03/05	3,540	3,555	3,405	3,425	-45	-1.30	307,500	-
[4686]	26/03/04	3,545	3,545	3,320	3,470	-55	-1.56	759,100	-
[4686]	26/03/03	3,685	3,700	3,505	3,525	-160	-4.34	327,300	-
[4686]	26/03/02	3,800	3,810	3,655	3,685	-240	-6.11	329,800	-
[4686]	26/02/27	3,990	3,990	3,870	3,925	-20	-0.51	150,000	-
[4686]	26/02/26	3,900	3,955	3,865	3,945	+105	+2.73	129,900	-
[4686]	26/02/25	3,875	3,910	3,830	3,840	+15	+0.39	166,200	-
[4686]	26/02/24	3,930	3,965	3,800	3,825	-175	-4.38	182,100	-
[4686]	26/02/20	3,985	4,040	3,945	4,000	+35	+0.88	114,000	-
[4686]	26/02/19	4,005	4,025	3,930	3,965	-50	-1.25	185,300	-
[4686]	26/02/18	3,965	4,035	3,935	4,015	+40	+1.01	182,700	-
[4686]	26/02/17	4,020	4,040	3,950	3,975	-15	-0.38	107,400	-
[4686]	26/02/16	3,995	4,005	3,940	3,990	+35	+0.88	119,900	-
[4686]	26/02/13	4,125	4,185	3,940	3,955	-240	-5.72	177,200	-
[4686]	26/02/12	4,250	4,335	4,165	4,195	-105	-2.44	259,500	-
[4686]	26/02/10	4,270	4,385	4,255	4,300	+90	+2.14	189,600	-
[4686]	26/02/09	4,355	4,390	4,040	4,210	-95	-2.21	296,800	-
[4686]	26/02/06	4,420	4,450	4,305	4,305	-185	-4.12	115,700	-
[4686]	26/02/05	4,485	4,535	4,440	4,490	+50	+1.13	130,900	-
[4686]	26/02/04	4,660	4,660	4,320	4,440	-290	-6.13	308,200	-
[4686]	26/02/03	4,710	4,760	4,700	4,730	+5	+0.11	80,300	-
[4686]	26/02/02	4,820	4,820	4,680	4,725	-55	-1.15	85,300	-
[4686]	26/01/30	4,795	4,825	4,760	4,780	-15	-0.31	115,600	-
[4686]	26/01/29	4,820	4,830	4,730	4,795	-35	-0.72	79,600	-
[4686]	26/01/28	4,900	4,900	4,830	4,830	-100	-2.03	59,800	-
[4686]	26/01/27	4,935	4,970	4,910	4,930	0	0.00	80,700	-
[4686]	26/01/26	4,985	5,020	4,885	4,930	-130	-2.57	123,200	-
[4686]	26/01/23	5,050	5,130	5,030	5,060	+60	+1.20	74,300	-
[4686]	26/01/22	5,040	5,060	5,000	5,000	-40	-0.79	97,100	-
[4686]	26/01/21	5,000	5,060	4,995	5,040	0	0.00	51,100	-
[4686]	26/01/20	5,060	5,100	5,010	5,040	-50	-0.98	70,200	-
[4686]	26/01/19	5,180	5,200	5,090	5,090	-80	-1.55	49,600	-
[4686]	26/01/16	5,140	5,200	5,080	5,170	-60	-1.15	61,200	-
[4686]	26/01/15	5,240	5,260	5,180	5,230	-40	-0.76	54,100	-
[4686]	26/01/14	5,200	5,290	5,180	5,270	+150	+2.93	93,700	-
[4686]	26/01/13	5,080	5,200	5,040	5,120	+80	+1.59	89,100	-
[4686]	26/01/09	5,030	5,060	4,990	5,040	+10	+0.20	50,000	-
[4686]	26/01/08	5,020	5,050	4,985	5,030	+50	+1.00	80,200	-
[4686]	26/01/07	5,030	5,030	4,940	4,980	-40	-0.80	82,200	-
[4686]	26/01/06	5,050	5,060	4,995	5,020	+40	+0.80	65,200	-
[4686]	26/01/05	5,100	5,110	4,945	4,980	-80	-1.58	117,000	-
[4686]	25/12/30	5,140	5,140	5,060	5,060	-90	-1.75	59,300	-
[4686]	25/12/29	5,090	5,170	5,080	5,150	+20	+0.39	87,100	-
[4686]	25/12/26	5,160	5,180	5,090	5,130	-30	-0.58	61,800	-
[4686]	25/12/25	5,100	5,210	5,100	5,160	0	0.00	68,100	-
[4686]	25/12/24	5,100	5,180	5,080	5,160	+60	+1.18	66,100	-
[4686]	25/12/23	5,010	5,120	5,010	5,100	+90	+1.80	83,000	-
[4686]	25/12/22	5,100	5,120	5,010	5,010	-60	-1.18	69,900	-
[4686]	25/12/19	5,000	5,100	5,000	5,070	+60	+1.20	162,800	-
[4686]	25/12/18	5,030	5,080	5,010	5,010	-50	-0.99	56,700	-
[4686]	25/12/17	5,020	5,070	4,965	5,060	+50	+1.00	67,200	-
[4686]	25/12/16	5,070	5,120	5,000	5,010	-160	-3.09	82,400	-
[4686]	25/12/15	5,050	5,190	5,050	5,170	+150	+2.99	102,200	-
[4686]	25/12/12	5,050	5,080	4,990	5,020	+55	+1.11	86,800	-
[4686]	25/12/11	5,080	5,090	4,895	4,965	-45	-0.90	72,100	-
[4686]	25/12/10	5,140	5,140	5,000	5,010	-130	-2.53	88,000	-
[4686]	25/12/09	5,020	5,140	5,020	5,140	+120	+2.39	94,000	-
[4686]	25/12/08	5,020	5,080	5,010	5,020	0	0.00	62,400	-
[4686]	25/12/05	5,020	5,100	4,980	5,020	-20	-0.40	72,100	-
[4686]	25/12/04	5,090	5,120	5,030	5,040	+10	+0.20	61,700	-
[4686]	25/12/03	5,000	5,090	5,000	5,030	+10	+0.20	72,300	-
[4686]	25/12/02	5,030	5,100	5,010	5,020	-10	-0.20	70,500	-
[4686]	25/12/01	5,130	5,130	4,995	5,030	-100	-1.95	132,200	-
[4686]	25/11/28	5,130	5,210	5,130	5,130	-20	-0.39	73,300	-
[4686]	25/11/27	5,110	5,170	5,080	5,150	+90	+1.78	71,900	-
[4686]	25/11/26	5,060	5,090	5,010	5,060	+100	+2.02	135,200	-
[4686]	25/11/25	5,020	5,030	4,955	4,960	-70	-1.39	106,000	-
[4686]	25/11/21	4,985	5,100	4,975	5,030	+45	+0.90	188,800	-
[4686]	25/11/20	5,100	5,120	4,985	4,985	-65	-1.29	106,600	-
[4686]	25/11/19	5,160	5,170	5,050	5,050	-40	-0.79	99,800	-
[4686]	25/11/18	5,150	5,230	5,040	5,090	-110	-2.12	117,100	-
[4686]	25/11/17	5,150	5,290	5,050	5,200	+90	+1.76	123,800	-
[4686]	25/11/14	5,170	5,220	5,070	5,110	-100	-1.92	88,000	-
[4686]	25/11/13	5,060	5,290	5,060	5,210	+120	+2.36	119,000	-
[4686]	25/11/12	5,310	5,330	5,030	5,090	-220	-4.14	213,500	-
[4686]	25/11/11	5,080	5,350	5,050	5,310	+230	+4.53	274,500	-
[4686]	25/11/10	4,710	5,160	4,710	5,080	+60	+1.20	378,900	-
[4686]	25/11/07	4,885	5,050	4,860	5,020	+160	+3.29	233,000	-
[4686]	25/11/06	4,900	4,980	4,845	4,860	-35	-0.72	131,700	-
[4686]	25/11/05	4,925	4,955	4,770	4,895	-35	-0.71	152,000	-
[4686]	25/11/04	4,940	5,070	4,840	4,930	-55	-1.10	212,100	-
[4686]	25/10/31	4,650	5,020	4,650	4,985	+385	+8.37	386,100	-
[4686]	25/10/30	4,460	4,620	4,460	4,600	+160	+3.60	209,800	-
[4686]	25/10/29	4,460	4,470	4,400	4,440	-30	-0.67	109,200	-
[4686]	25/10/28	4,580	4,590	4,450	4,470	-115	-2.51	104,300	-
[4686]	25/10/27	4,580	4,640	4,570	4,585	+75	+1.66	78,300	-
[4686]	25/10/24	4,535	4,550	4,500	4,510	-15	-0.33	47,400	-
[4686]	25/10/23	4,505	4,560	4,470	4,525	-15	-0.33	47,900	-
[4686]	25/10/22	4,490	4,550	4,490	4,540	+50	+1.11	120,700	-
[4686]	25/10/21	4,445	4,500	4,425	4,490	+40	+0.90	76,800	-
[4686]	25/10/20	4,430	4,455	4,380	4,450	+80	+1.83	100,900	-
[4686]	25/10/17	4,395	4,395	4,320	4,370	-35	-0.79	87,800	-
[4686]	25/10/16	4,465	4,465	4,370	4,405	-45	-1.01	96,300	-
[4686]	25/10/15	4,500	4,510	4,390	4,450	-20	-0.45	103,500	-
[4686]	25/10/14	4,405	4,550	4,400	4,470	+30	+0.68	169,700	-
[4686]	25/10/10	4,575	4,575	4,415	4,440	-180	-3.90	170,200	-
[4686]	25/10/09	4,615	4,650	4,570	4,620	-40	-0.86	120,200	-
[4686]	25/10/08	4,655	4,705	4,640	4,660	-40	-0.85	87,300	-
[4686]	25/10/07	4,650	4,715	4,615	4,700	+45	+0.97	378,700	-
[4686]	25/10/06	4,705	4,720	4,625	4,655	+5	+0.11	350,700	-
[4686]	25/10/03	4,625	4,765	4,625	4,650	+75	+1.64	262,000	-
[4686]	25/10/02	4,665	4,675	4,545	4,575	-145	-3.07	121,800	-
[4686]	25/10/01	4,725	4,735	4,655	4,720	-75	-1.56	85,800	-
[4686]	25/09/30	4,765	4,800	4,720	4,795	+40	+0.84	175,300	-
[4686]	25/09/29	4,780	4,780	4,710	4,755	-20	-0.42	73,500	-
[4686]	25/09/26	4,855	4,925	4,740	4,775	-80	-1.65	410,300	-
[4686]	25/09/25	4,930	4,970	4,845	4,855	-75	-1.52	106,000	-
[4686]	25/09/24	4,870	4,950	4,845	4,930	+55	+1.13	115,000	-
[4686]	25/09/22	4,870	4,900	4,840	4,875	+35	+0.72	80,900	-
[4686]	25/09/19	4,965	4,990	4,800	4,840	-90	-1.83	338,700	-
[4686]	25/09/18	4,930	4,965	4,850	4,930	-10	-0.20	123,300	-
[4686]	25/09/17	5,090	5,120	4,920	4,940	-180	-3.52	200,500	-
[4686]	25/09/16	4,935	5,120	4,910	5,120	+165	+3.33	135,700	-
[4686]	25/09/12	5,000	5,040	4,940	4,955	-15	-0.30	173,600	-
[4686]	25/09/11	4,795	4,975	4,795	4,970	+180	+3.76	205,300	-
[4686]	25/09/10	4,860	4,880	4,785	4,790	-55	-1.14	88,000	-
[4686]	25/09/09	4,815	4,920	4,800	4,845	+75	+1.57	141,900	-
[4686]	25/09/08	4,730	4,775	4,710	4,770	+75	+1.60	84,200	-
[4686]	25/09/05	4,645	4,725	4,640	4,695	+15	+0.32	82,700	-