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
[4718]	26/10/29	2,697	2,713	2,636	2,647	-27.0	-1.01	140,300	47,636,635,648
[4718]	26/10/28	2,800	2,810	2,671	2,674	-126.0	-4.50	82,800	48,122,540,032
[4718]	26/10/27	2,700	2,831	2,695	2,800	+264.0	+10.41	168,600	50,390,093,824
[4718]	26/10/26	2,551	2,560	2,517	2,536	-15.0	-0.59	20,300	45,639,028,736
[4718]	26/10/23	2,553	2,585	2,533	2,551	+1.0	+0.04	27,500	45,908,975,616
[4718]	26/10/22	2,550	2,574	2,536	2,550	+7.0	+0.28	15,300	45,890,977,792
[4718]	26/10/21	2,518	2,551	2,510	2,543	+13.0	+0.51	19,300	45,765,001,216
[4718]	26/10/20	2,525	2,530	2,484	2,530	+5.0	+0.20	16,800	45,531,049,984
[4718]	26/10/19	2,524	2,545	2,513	2,525	+1.0	+0.04	11,500	45,441,064,960
[4718]	26/10/16	2,529	2,573	2,510	2,524	-5.0	-0.20	17,300	45,423,071,232
[4718]	26/10/15	2,491	2,546	2,477	2,529	+36.0	+1.44	27,400	45,513,052,160
[4718]	26/10/14	2,489	2,523	2,456	2,493	+13.0	+0.52	22,500	44,865,179,648
[4718]	26/10/13	2,440	2,492	2,440	2,480	+40.0	+1.64	16,100	44,631,224,320
[4718]	26/10/09	2,395	2,456	2,392	2,440	+45.0	+1.88	25,000	43,911,368,704
[4718]	26/10/08	2,355	2,400	2,351	2,395	+4.0	+0.17	24,600	43,101,528,064
[4718]	26/10/07	2,370	2,405	2,370	2,391	-24.0	-0.99	33,900	43,029,540,864
[4718]	26/10/06	2,370	2,422	2,318	2,415	+2.0	+0.08	23,600	43,461,455,872
[4718]	26/10/05	2,405	2,440	2,400	2,413	-33.0	-1.35	24,200	43,425,464,320
[4718]	26/10/02	2,457	2,476	2,438	2,446	-43.0	-1.73	28,800	44,019,347,456
[4718]	26/10/01	2,450	2,489	2,446	2,489	+42.0	+1.72	18,800	44,793,192,448
[4718]	26/09/30	2,475	2,490	2,447	2,447	-45.0	-1.81	28,500	44,037,341,184
[4718]	26/09/29	2,398	2,523	2,390	2,492	+24.0	+0.97	220,300	44,847,181,824
[4718]	26/09/28	2,479	2,501	2,460	2,468	-2.0	-0.08	254,100	44,415,266,816
[4718]	26/09/25	2,462	2,484	2,445	2,470	+6.0	+0.24	71,000	44,451,262,464
[4718]	26/09/24	2,514	2,516	2,455	2,464	-69.0	-2.72	81,700	44,343,283,712
[4718]	26/09/18	2,522	2,536	2,512	2,533	+6.0	+0.24	21,600	45,585,039,360
[4718]	26/09/17	2,527	2,552	2,520	2,527	-8.0	-0.32	36,900	45,477,060,608
[4718]	26/09/16	2,540	2,552	2,529	2,535	-4.0	-0.16	19,000	45,621,030,912
[4718]	26/09/15	2,565	2,565	2,524	2,539	-26.0	-1.01	28,600	45,693,018,112
[4718]	26/09/14	2,488	2,565	2,488	2,565	+111.0	+4.52	36,800	46,160,924,672
[4718]	26/09/11	2,502	2,539	2,400	2,454	-50.0	-2.00	90,100	44,163,317,760
[4718]	26/09/10	2,510	2,525	2,502	2,504	-27.0	-1.07	26,300	45,063,139,328
[4718]	26/09/09	2,606	2,606	2,531	2,531	-101.0	-3.84	28,600	46,755,033,088
[4718]	26/09/08	2,610	2,643	2,593	2,632	-6.0	-0.23	24,000	48,620,797,952
[4718]	26/09/07	2,650	2,650	2,609	2,638	-11.0	-0.42	28,400	48,731,635,712
[4718]	26/09/04	2,594	2,655	2,531	2,649	+55.0	+2.12	41,800	48,934,838,272
[4718]	26/09/03	2,591	2,630	2,579	2,594	+13.0	+0.50	35,500	47,918,825,472
[4718]	26/09/02	2,531	2,615	2,521	2,581	+50.0	+1.98	37,500	47,678,676,992
[4718]	26/09/01	2,579	2,597	2,531	2,531	-57.0	-2.20	28,900	46,755,033,088
[4718]	26/08/31	2,524	2,588	2,505	2,588	+52.0	+2.05	45,600	47,807,987,712
[4718]	26/08/28	2,546	2,546	2,503	2,536	-5.0	-0.20	48,700	46,847,397,888
[4718]	26/08/27	2,540	2,541	2,510	2,541	-16.0	-0.63	40,200	46,939,762,688
[4718]	26/08/26	2,514	2,557	2,514	2,557	+44.0	+1.75	24,500	47,235,330,048
[4718]	26/08/25	2,502	2,538	2,500	2,513	+11.0	+0.44	27,500	46,422,519,808
[4718]	26/08/24	2,459	2,502	2,442	2,502	+66.0	+2.71	56,300	46,219,317,248
[4718]	26/08/21	2,403	2,450	2,403	2,436	+9.0	+0.37	36,100	45,000,101,888
[4718]	26/08/20	2,421	2,438	2,362	2,427	+24.0	+1.00	45,100	44,833,845,248
[4718]	26/08/19	2,414	2,443	2,386	2,403	-24.0	-0.99	35,100	44,390,494,208
[4718]	26/08/18	2,424	2,440	2,383	2,427	+13.0	+0.54	29,000	44,833,845,248
[4718]	26/08/17	2,410	2,429	2,369	2,414	+7.0	+0.29	44,700	44,593,696,768
[4718]	26/08/14	2,343	2,417	2,320	2,407	+40.0	+1.69	63,200	44,464,386,048
[4718]	26/08/13	2,309	2,367	2,264	2,367	+75.0	+3.27	74,000	43,725,467,648
[4718]	26/08/12	2,309	2,335	2,285	2,292	-22.0	-0.95	55,400	42,339,995,648
[4718]	26/08/10	2,364	2,370	2,300	2,314	-49.0	-2.07	54,000	42,746,400,768
[4718]	26/08/07	2,370	2,370	2,300	2,363	-1.0	-0.04	72,700	43,651,575,808
[4718]	26/08/06	2,372	2,414	2,362	2,364	+3.0	+0.13	54,700	43,670,048,768
[4718]	26/08/05	2,369	2,407	2,338	2,361	-2.0	-0.08	29,800	43,614,629,888
[4718]	26/08/04	2,443	2,492	2,361	2,363	-113.0	-4.56	50,500	43,651,575,808
[4718]	26/08/03	2,570	2,570	2,476	2,476	-12.0	-0.48	44,400	45,739,020,288
[4718]	26/07/31	2,568	2,568	2,488	2,488	-80.0	-3.12	24,200	45,960,695,808
[4718]	26/07/30	2,563	2,600	2,522	2,568	-34.0	-1.31	43,000	47,438,528,512
[4718]	26/07/29	2,504	2,602	2,502	2,602	+106.0	+4.25	33,900	48,066,609,152
[4718]	26/07/28	2,457	2,497	2,439	2,496	+18.0	+0.73	24,100	46,108,479,488
[4718]	26/07/27	2,460	2,480	2,448	2,478	+35.0	+1.43	25,500	45,775,966,208
[4718]	26/07/24	2,447	2,464	2,420	2,443	-4.0	-0.16	29,700	45,129,412,608
[4718]	26/07/23	2,479	2,480	2,447	2,447	+18.0	+0.74	23,800	45,203,304,448
[4718]	26/07/22	2,467	2,467	2,405	2,429	-37.0	-1.50	27,500	44,870,791,168
[4718]	26/07/21	2,496	2,496	2,439	2,466	+41.0	+1.69	12,300	45,554,290,688
[4718]	26/07/17	2,421	2,470	2,410	2,425	+4	+0.17	14,600	-
[4718]	26/07/16	2,422	2,442	2,402	2,421	+8	+0.33	17,500	-
[4718]	26/07/15	2,538	2,538	2,405	2,413	-75	-3.01	28,700	-
[4718]	26/07/14	2,447	2,541	2,445	2,488	+43	+1.76	22,800	-
[4718]	26/07/13	2,472	2,494	2,445	2,445	-10	-0.41	13,700	-
[4718]	26/07/10	2,441	2,471	2,430	2,455	+22	+0.90	9,800	-
[4718]	26/07/09	2,461	2,479	2,433	2,433	-3	-0.12	12,400	-
[4718]	26/07/08	2,454	2,473	2,410	2,436	+21	+0.87	14,000	-
[4718]	26/07/07	2,434	2,454	2,415	2,415	-14	-0.58	18,500	-
[4718]	26/07/06	2,404	2,450	2,393	2,429	+25	+1.04	18,200	-
[4718]	26/07/03	2,431	2,455	2,390	2,404	+16	+0.67	14,500	-
[4718]	26/07/02	2,362	2,405	2,336	2,388	+63	+2.71	18,600	-
[4718]	26/07/01	2,340	2,350	2,307	2,325	+3	+0.13	18,500	-
[4718]	26/06/30	2,340	2,374	2,287	2,322	-57	-2.40	26,100	-
[4718]	26/06/29	2,293	2,379	2,258	2,379	+87	+3.80	47,900	-
[4718]	26/06/26	2,321	2,321	2,250	2,292	+4	+0.17	22,800	-
[4718]	26/06/25	2,283	2,300	2,241	2,288	+38	+1.69	22,400	-
[4718]	26/06/24	2,298	2,330	2,250	2,250	-65	-2.81	23,600	-
[4718]	26/06/23	2,361	2,361	2,275	2,315	-69	-2.89	29,800	-
[4718]	26/06/22	2,447	2,484	2,359	2,384	-63	-2.57	20,700	-
[4718]	26/06/19	2,497	2,507	2,427	2,447	-30	-1.21	20,300	-
[4718]	26/06/18	2,470	2,504	2,460	2,477	+7	+0.28	22,400	-
[4718]	26/06/17	2,457	2,501	2,448	2,470	+6	+0.24	28,800	-
[4718]	26/06/16	2,531	2,554	2,439	2,464	-73	-2.88	17,300	-
[4718]	26/06/15	2,527	2,567	2,520	2,537	+36	+1.44	28,100	-
[4718]	26/06/12	2,551	2,551	2,500	2,501	-26	-1.03	20,900	-
[4718]	26/06/11	2,549	2,561	2,499	2,527	-22	-0.86	21,800	-
[4718]	26/06/10	2,530	2,591	2,519	2,549	+19	+0.75	29,700	-
[4718]	26/06/09	2,445	2,530	2,435	2,530	+127	+5.29	35,000	-
[4718]	26/06/08	2,386	2,443	2,369	2,403	+9	+0.38	48,200	-
[4718]	26/06/05	2,380	2,428	2,338	2,394	+4	+0.17	22,500	-
[4718]	26/06/04	2,450	2,467	2,390	2,390	-83	-3.36	30,800	-
[4718]	26/06/03	2,449	2,486	2,425	2,473	+50	+2.06	23,600	-
[4718]	26/06/02	2,536	2,536	2,422	2,423	-143	-5.57	60,200	-
[4718]	26/06/01	2,462	2,566	2,459	2,566	+104	+4.22	57,500	-
[4718]	26/05/29	2,429	2,509	2,429	2,462	+50	+2.07	45,200	-
[4718]	26/05/28	2,382	2,425	2,375	2,412	+30	+1.26	38,300	-
[4718]	26/05/27	2,380	2,405	2,364	2,382	+15	+0.63	35,200	-
[4718]	26/05/26	2,315	2,374	2,315	2,367	+50	+2.16	47,100	-
[4718]	26/05/25	2,315	2,325	2,286	2,317	+17	+0.74	30,700	-
[4718]	26/05/22	2,279	2,305	2,255	2,300	+16.0	+0.70	22,200	-
[4718]	26/05/21	2,250	2,306	2,250	2,284	+48.0	+2.15	41,400	-
[4718]	26/05/20	2,186	2,236	2,182	2,236	+44.0	+2.01	43,700	-
[4718]	26/05/19	2,167	2,215	2,167	2,192	+11.0	+0.50	26,500	-
[4718]	26/05/18	2,157	2,200	2,157	2,181	+9.0	+0.41	32,100	-
[4718]	26/05/15	2,212	2,220	2,148	2,172	-21.0	-0.96	37,500	-
[4718]	26/05/14	2,169	2,212	2,169	2,193	+27.0	+1.25	36,800	-
[4718]	26/05/13	2,103	2,176	2,064	2,166	+200.0	+10.17	92,000	-
[4718]	26/05/12	1,981	1,983	1,965	1,966	-1.0	-0.05	19,800	-
[4718]	26/05/11	1,942	1,978	1,942	1,967	+25.0	+1.29	19,400	-
[4718]	26/05/08	1,954	1,967	1,931	1,942	-12.0	-0.61	20,100	-
[4718]	26/05/07	1,956	1,967	1,944	1,954	+10.0	+0.51	19,700	-
[4718]	26/05/01	1,936	1,946	1,920	1,944	+8.0	+0.41	10,900	-
[4718]	26/04/30	1,981	1,981	1,930	1,936	-45.0	-2.27	26,000	-
[4718]	26/04/28	1,969	1,981	1,952	1,981	+26.0	+1.33	19,100	-
[4718]	26/04/27	1,932	1,971	1,932	1,955	+19	+0.98	20,600	-
[4718]	26/04/24	1,963	1,973	1,936	1,936	-27	-1.38	21,700	-
[4718]	26/04/23	1,982	1,999	1,955	1,963	-21	-1.06	49,500	-
[4718]	26/04/22	2,004	2,004	1,984	1,984	-23	-1.15	25,900	-
[4718]	26/04/21	2,009	2,010	1,989	2,007	+6	+0.30	15,500	-
[4718]	26/04/20	2,017	2,020	2,000	2,001	-17	-0.84	10,400	-
[4718]	26/04/17	2,004	2,039	2,004	2,018	-4	-0.20	14,900	-
[4718]	26/04/16	2,008	2,034	2,004	2,022	+18	+0.90	15,700	-
[4718]	26/04/15	1,999	2,005	1,983	2,004	+21	+1.06	33,800	-
[4718]	26/04/14	1,971	1,985	1,960	1,983	+13	+0.66	19,800	-
[4718]	26/04/13	2,002	2,009	1,970	1,970	-33	-1.65	23,600	-
[4718]	26/04/10	2,018	2,034	2,002	2,003	-15	-0.74	9,600	-
[4718]	26/04/09	2,040	2,041	2,015	2,018	-17	-0.84	15,400	-
[4718]	26/04/08	2,029	2,043	2,023	2,035	+14	+0.69	16,500	-
[4718]	26/04/07	2,006	2,028	2,006	2,021	+15	+0.75	11,200	-
[4718]	26/04/06	2,003	2,018	1,995	2,006	-18	-0.89	24,600	-
[4718]	26/04/03	1,997	2,024	1,997	2,024	+28	+1.40	22,400	-
[4718]	26/04/02	2,013	2,039	1,989	1,996	-17	-0.84	32,600	-
[4718]	26/04/01	2,035	2,040	2,013	2,013	-19	-0.94	25,300	-
[4718]	26/03/31	2,029	2,032	2,011	2,032	+3	+0.15	16,200	-
[4718]	26/03/30	2,000	2,029	1,981	2,029	-37	-1.79	127,000	-
[4718]	26/03/27	2,061	2,067	2,053	2,066	+16	+0.78	127,200	-
[4718]	26/03/26	2,055	2,055	2,041	2,050	-8	-0.39	38,800	-
[4718]	26/03/25	2,050	2,060	2,033	2,058	+15	+0.73	60,800	-
[4718]	26/03/24	2,036	2,043	2,027	2,043	+38	+1.90	50,000	-
[4718]	26/03/23	2,023	2,023	2,005	2,005	-16	-0.79	79,200	-
[4718]	26/03/19	2,040	2,044	2,021	2,021	-31	-1.51	41,000	-
[4718]	26/03/18	2,049	2,058	2,030	2,052	+11	+0.54	50,900	-
[4718]	26/03/17	2,021	2,041	2,015	2,041	+34	+1.69	31,800	-
[4718]	26/03/16	2,006	2,013	2,001	2,007	0	0.00	34,900	-
[4718]	26/03/13	2,005	2,022	2,001	2,007	-13	-0.64	48,100	-
[4718]	26/03/12	2,034	2,034	2,009	2,020	-1	-0.05	64,100	-
[4718]	26/03/11	2,045	2,052	2,016	2,021	-12	-0.59	33,300	-
[4718]	26/03/10	2,063	2,063	2,025	2,033	-2	-0.10	34,300	-
[4718]	26/03/09	2,011	2,044	1,994	2,035	-19	-0.93	61,100	-
[4718]	26/03/06	2,043	2,061	2,028	2,054	+11	+0.54	40,900	-
[4718]	26/03/05	2,043	2,081	2,032	2,043	+40	+2.00	44,200	-
[4718]	26/03/04	2,001	2,023	1,987	2,003	-9	-0.45	61,300	-
[4718]	26/03/03	2,050	2,050	2,009	2,012	-29	-1.42	38,600	-
[4718]	26/03/02	2,051	2,052	2,030	2,041	-24	-1.16	47,400	-
[4718]	26/02/27	2,059	2,075	2,053	2,065	+17	+0.83	45,600	-
[4718]	26/02/26	2,040	2,066	2,031	2,048	+19	+0.94	66,200	-
[4718]	26/02/25	2,012	2,031	2,011	2,029	+9	+0.45	51,200	-
[4718]	26/02/24	2,015	2,025	2,002	2,020	+9	+0.45	27,600	-
[4718]	26/02/20	2,039	2,039	2,005	2,011	-30	-1.47	24,600	-
[4718]	26/02/19	2,056	2,056	2,029	2,041	0	0.00	20,200	-
[4718]	26/02/18	2,041	2,057	2,039	2,041	+13	+0.64	19,700	-
[4718]	26/02/17	2,028	2,035	2,007	2,028	0	0.00	21,600	-
[4718]	26/02/16	2,044	2,068	2,025	2,028	-35	-1.70	32,400	-
[4718]	26/02/13	2,100	2,100	2,045	2,063	-27	-1.29	33,300	-
[4718]	26/02/12	2,081	2,090	2,066	2,090	+32	+1.55	41,100	-
[4718]	26/02/10	2,041	2,067	2,039	2,058	+17	+0.83	34,700	-
[4718]	26/02/09	2,038	2,041	1,998	2,041	+43	+2.15	43,000	-
[4718]	26/02/06	2,004	2,008	1,974	1,998	+24	+1.22	38,500	-
[4718]	26/02/05	2,022	2,022	1,944	1,974	-82	-3.99	137,100	-
[4718]	26/02/04	2,064	2,067	2,036	2,056	-11	-0.53	43,400	-
[4718]	26/02/03	2,083	2,098	2,066	2,067	-3	-0.14	40,500	-
[4718]	26/02/02	2,102	2,109	2,066	2,070	-15	-0.72	40,900	-
[4718]	26/01/30	2,078	2,095	2,066	2,085	+10	+0.48	27,300	-
[4718]	26/01/29	2,090	2,090	2,061	2,075	-26	-1.24	37,300	-
[4718]	26/01/28	2,128	2,128	2,100	2,101	-27	-1.27	25,700	-
[4718]	26/01/27	2,180	2,181	2,128	2,128	-57	-2.61	31,900	-
[4718]	26/01/26	2,226	2,226	2,185	2,185	-43	-1.93	37,700	-
[4718]	26/01/23	2,230	2,252	2,222	2,228	-2	-0.09	17,400	-
[4718]	26/01/22	2,214	2,240	2,212	2,230	+16	+0.72	15,600	-
[4718]	26/01/21	2,221	2,232	2,207	2,214	-27	-1.20	31,100	-
[4718]	26/01/20	2,275	2,275	2,241	2,241	-58	-2.52	43,100	-
[4718]	26/01/19	2,290	2,314	2,280	2,299	+9	+0.39	26,000	-
[4718]	26/01/16	2,268	2,290	2,255	2,290	+22	+0.97	14,900	-
[4718]	26/01/15	2,266	2,281	2,254	2,268	-15	-0.66	23,500	-
[4718]	26/01/14	2,271	2,290	2,268	2,283	+14	+0.62	19,100	-
[4718]	26/01/13	2,294	2,294	2,264	2,269	-23	-1.00	35,600	-
[4718]	26/01/09	2,278	2,301	2,278	2,292	+14	+0.61	11,700	-
[4718]	26/01/08	2,307	2,307	2,273	2,278	-30	-1.30	15,600	-
[4718]	26/01/07	2,280	2,309	2,270	2,308	+31	+1.36	22,600	-
[4718]	26/01/06	2,260	2,288	2,260	2,277	+16	+0.71	20,200	-
[4718]	26/01/05	2,274	2,289	2,252	2,261	-13	-0.57	21,000	-
[4718]	25/12/30	2,275	2,297	2,265	2,274	-1	-0.04	24,400	-
[4718]	25/12/29	2,252	2,275	2,248	2,275	+18	+0.80	29,700	-
[4718]	25/12/26	2,256	2,270	2,253	2,257	-18	-0.79	30,400	-
[4718]	25/12/25	2,273	2,285	2,264	2,275	+3	+0.13	22,800	-
[4718]	25/12/24	2,330	2,332	2,272	2,272	-68	-2.91	20,400	-
[4718]	25/12/23	2,280	2,340	2,280	2,340	+50	+2.18	22,900	-
[4718]	25/12/22	2,328	2,330	2,280	2,290	-39	-1.67	20,300	-
[4718]	25/12/19	2,316	2,340	2,316	2,329	+8	+0.34	15,300	-
[4718]	25/12/18	2,276	2,331	2,270	2,321	+45	+1.98	23,000	-
[4718]	25/12/17	2,304	2,304	2,256	2,276	-28	-1.22	15,600	-
[4718]	25/12/16	2,341	2,341	2,304	2,304	-21	-0.90	20,800	-
[4718]	25/12/15	2,323	2,340	2,310	2,325	+21	+0.91	31,600	-
[4718]	25/12/12	2,285	2,311	2,255	2,304	+54	+2.40	35,200	-
[4718]	25/12/11	2,250	2,271	2,243	2,250	+4	+0.18	42,100	-
[4718]	25/12/10	2,224	2,246	2,214	2,246	-1	-0.04	64,400	-
[4718]	25/12/09	2,281	2,294	2,240	2,247	-46	-2.01	29,700	-
[4718]	25/12/08	2,319	2,350	2,293	2,293	-35	-1.50	34,300	-
[4718]	25/12/05	2,350	2,350	2,318	2,328	-27	-1.15	21,500	-
[4718]	25/12/04	2,375	2,375	2,348	2,355	+1	+0.04	16,900	-
[4718]	25/12/03	2,382	2,382	2,354	2,354	-36	-1.51	19,700	-
[4718]	25/12/02	2,412	2,418	2,390	2,390	-4	-0.17	15,500	-
[4718]	25/12/01	2,450	2,457	2,390	2,394	-46	-1.89	16,600	-
[4718]	25/11/28	2,440	2,450	2,426	2,440	+8	+0.33	10,700	-
[4718]	25/11/27	2,435	2,460	2,431	2,432	-18	-0.73	21,400	-
[4718]	25/11/26	2,406	2,450	2,406	2,450	+43	+1.79	11,000	-
[4718]	25/11/25	2,443	2,448	2,399	2,407	-7	-0.29	20,600	-
[4718]	25/11/21	2,331	2,414	2,331	2,414	+64	+2.72	23,800	-
[4718]	25/11/20	2,340	2,350	2,327	2,350	+14	+0.60	12,300	-
[4718]	25/11/19	2,326	2,352	2,324	2,336	-10	-0.43	22,300	-
[4718]	25/11/18	2,332	2,357	2,330	2,346	+3	+0.13	16,900	-
[4718]	25/11/17	2,401	2,410	2,342	2,343	-49	-2.05	22,600	-
[4718]	25/11/14	2,413	2,425	2,387	2,392	-25	-1.03	25,700	-
[4718]	25/11/13	2,376	2,421	2,376	2,417	+42	+1.77	14,300	-
[4718]	25/11/12	2,350	2,412	2,350	2,375	+21	+0.89	20,800	-
[4718]	25/11/11	2,361	2,372	2,338	2,354	-5	-0.21	15,700	-
[4718]	25/11/10	2,354	2,378	2,352	2,359	+5	+0.21	18,900	-
[4718]	25/11/07	2,280	2,361	2,280	2,354	+56	+2.44	31,800	-
[4718]	25/11/06	2,296	2,329	2,280	2,298	-12	-0.52	34,400	-
[4718]	25/11/05	2,287	2,332	2,287	2,310	-16	-0.69	43,000	-
[4718]	25/11/04	2,385	2,398	2,293	2,326	-54	-2.27	44,600	-
[4718]	25/10/31	2,378	2,400	2,353	2,380	+2	+0.08	31,600	-
[4718]	25/10/30	2,354	2,405	2,354	2,378	+7	+0.30	129,500	-
[4718]	25/10/29	2,480	2,480	2,371	2,371	-111	-4.47	50,800	-
[4718]	25/10/28	2,560	2,560	2,481	2,482	-102	-3.95	36,200	-
[4718]	25/10/27	2,567	2,589	2,558	2,584	+55	+2.17	25,600	-
[4718]	25/10/24	2,564	2,567	2,527	2,529	-41	-1.60	28,800	-
[4718]	25/10/23	2,565	2,593	2,534	2,570	+5	+0.19	36,200	-
[4718]	25/10/22	2,498	2,570	2,498	2,565	+62	+2.48	37,800	-
[4718]	25/10/21	2,455	2,503	2,431	2,503	+56	+2.29	25,500	-
[4718]	25/10/20	2,438	2,480	2,437	2,447	+18	+0.74	24,700	-
[4718]	25/10/17	2,412	2,434	2,400	2,429	-1	-0.04	20,500	-
[4718]	25/10/16	2,440	2,467	2,403	2,430	-13	-0.53	34,500	-
[4718]	25/10/15	2,456	2,473	2,432	2,443	+7	+0.29	36,900	-
[4718]	25/10/14	2,402	2,465	2,399	2,436	+11	+0.45	50,600	-
[4718]	25/10/10	2,507	2,538	2,425	2,425	-120	-4.72	52,000	-
[4718]	25/10/09	2,546	2,573	2,523	2,545	-22	-0.86	33,600	-
[4718]	25/10/08	2,570	2,628	2,555	2,567	-30	-1.16	26,400	-
[4718]	25/10/07	2,638	2,638	2,597	2,597	-68	-2.55	33,200	-
[4718]	25/10/06	2,681	2,681	2,620	2,665	+34	+1.29	32,100	-
[4718]	25/10/03	2,598	2,661	2,579	2,631	+15	+0.57	30,900	-
[4718]	25/10/02	2,692	2,720	2,616	2,616	-102	-3.75	53,600	-
[4718]	25/10/01	2,745	2,788	2,677	2,718	-37	-1.34	61,400	-
[4718]	25/09/30	2,851	2,851	2,755	2,755	-94	-3.30	47,800	-
[4718]	25/09/29	2,885	2,911	2,818	2,849	-106	-3.59	231,700	-
[4718]	25/09/26	2,876	2,955	2,876	2,955	+86	+3.00	267,500	-
[4718]	25/09/25	2,811	2,869	2,811	2,869	+58	+2.06	77,200	-
[4718]	25/09/24	2,840	2,850	2,805	2,811	-23	-0.81	47,000	-
[4718]	25/09/22	2,846	2,856	2,834	2,834	-3	-0.11	33,400	-
[4718]	25/09/19	2,830	2,851	2,800	2,837	+14	+0.50	32,400	-
[4718]	25/09/18	2,821	2,830	2,787	2,823	+3	+0.11	22,100	-
[4718]	25/09/17	2,863	2,864	2,820	2,820	-47	-1.64	23,500	-
[4718]	25/09/16	2,863	2,869	2,840	2,867	+28	+0.99	30,100	-
[4718]	25/09/12	2,877	2,877	2,829	2,839	-31	-1.08	31,700	-
[4718]	25/09/11	2,844	2,870	2,834	2,870	+50	+1.77	31,400	-
[4718]	25/09/10	2,776	2,828	2,776	2,820	+45	+1.62	22,900	-
[4718]	25/09/09	2,800	2,812	2,765	2,775	-2	-0.07	26,800	-
[4718]	25/09/08	2,754	2,777	2,733	2,777	+46	+1.68	24,000	-
[4718]	25/09/05	2,754	2,761	2,723	2,731	-49	-1.76	36,700	-