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
[4771]	26/10/29	2,770	3,010	2,653	2,965	+245.0	+9.01	55,700	43,859,771,392
[4771]	26/10/28	2,724	2,843	2,720	2,720	-16.0	-0.58	15,300	40,235,610,112
[4771]	26/10/27	2,665	2,770	2,576	2,736	+71.0	+2.66	20,500	40,472,289,280
[4771]	26/10/26	2,564	2,665	2,515	2,665	+127.0	+5.00	26,900	39,422,021,632
[4771]	26/10/23	2,573	2,575	2,514	2,538	-56.0	-2.16	6,300	37,543,370,752
[4771]	26/10/22	2,572	2,606	2,548	2,594	+31.0	+1.21	7,300	38,371,753,984
[4771]	26/10/21	2,618	2,665	2,552	2,563	-5.0	-0.19	10,100	37,913,186,304
[4771]	26/10/20	2,631	2,665	2,531	2,568	-13.0	-0.50	9,700	37,987,147,776
[4771]	26/10/19	2,629	2,700	2,556	2,581	-48.0	-1.83	6,600	38,179,450,880
[4771]	26/10/16	2,586	2,647	2,586	2,629	+73.0	+2.86	7,600	38,889,488,384
[4771]	26/10/15	2,625	2,650	2,556	2,556	-91.0	-3.44	14,300	37,809,639,424
[4771]	26/10/14	2,641	2,768	2,640	2,647	-14.0	-0.53	13,800	39,155,757,056
[4771]	26/10/13	2,622	2,701	2,622	2,661	+27.0	+1.03	13,200	39,362,850,816
[4771]	26/10/09	2,690	2,690	2,615	2,634	-6.0	-0.23	5,400	38,963,453,952
[4771]	26/10/08	2,607	2,656	2,606	2,640	+20.0	+0.76	6,600	39,052,206,080
[4771]	26/10/07	2,630	2,647	2,610	2,620	-7.0	-0.27	8,000	38,756,356,096
[4771]	26/10/06	2,647	2,678	2,627	2,627	-22.0	-0.83	3,400	38,859,907,072
[4771]	26/10/05	2,646	2,700	2,646	2,649	+2.0	+0.08	6,300	39,185,342,464
[4771]	26/10/02	2,665	2,706	2,645	2,647	-5.0	-0.19	8,300	39,155,757,056
[4771]	26/10/01	2,706	2,726	2,652	2,652	-82.0	-3.00	3,300	39,229,718,528
[4771]	26/09/30	2,712	2,746	2,680	2,734	+2.0	+0.07	11,500	40,442,703,872
[4771]	26/09/29	2,729	2,756	2,690	2,732	-22.0	-0.80	5,500	40,413,118,464
[4771]	26/09/28	2,770	2,780	2,746	2,754	-16.0	-0.58	6,200	40,738,553,856
[4771]	26/09/25	2,801	2,803	2,735	2,770	-32.0	-1.14	18,100	40,975,233,024
[4771]	26/09/24	2,839	2,880	2,792	2,802	-28.0	-0.99	21,400	41,448,591,360
[4771]	26/09/18	2,800	2,830	2,745	2,830	+30.0	+1.07	12,300	41,862,782,976
[4771]	26/09/17	2,752	2,817	2,752	2,800	+48.0	+1.74	24,800	41,419,010,048
[4771]	26/09/16	2,750	2,788	2,738	2,752	+6.0	+0.22	9,400	40,708,968,448
[4771]	26/09/15	2,681	2,762	2,681	2,746	+56.0	+2.08	17,800	40,620,212,224
[4771]	26/09/14	2,659	2,776	2,659	2,690	+58.0	+2.20	29,400	39,791,833,088
[4771]	26/09/11	2,638	2,683	2,616	2,632	-30.0	-1.13	27,100	38,933,868,544
[4771]	26/09/10	2,650	2,700	2,631	2,662	+5.0	+0.19	20,200	39,377,641,472
[4771]	26/09/09	2,638	2,687	2,600	2,657	-1.0	-0.04	13,700	39,303,680,000
[4771]	26/09/08	2,652	2,695	2,623	2,658	-10.0	-0.37	18,500	39,318,474,752
[4771]	26/09/07	2,706	2,749	2,668	2,668	-35.0	-1.29	6,300	39,466,397,696
[4771]	26/09/04	2,688	2,769	2,687	2,703	-8.0	-0.30	8,000	39,984,136,192
[4771]	26/09/03	2,676	2,740	2,646	2,711	+18.0	+0.67	8,200	40,102,473,728
[4771]	26/09/02	2,649	2,712	2,624	2,693	+14.0	+0.52	19,300	39,836,209,152
[4771]	26/09/01	2,682	2,713	2,650	2,679	-35.0	-1.29	11,800	39,629,115,392
[4771]	26/08/31	2,682	2,714	2,672	2,714	+11.0	+0.41	4,900	40,146,853,888
[4771]	26/08/28	2,718	2,736	2,687	2,703	-14.0	-0.52	7,900	39,984,136,192
[4771]	26/08/27	2,700	2,752	2,700	2,717	+34.0	+1.27	14,100	40,191,229,952
[4771]	26/08/26	2,765	2,772	2,682	2,683	-82.0	-2.97	10,100	39,688,286,208
[4771]	26/08/25	2,779	2,802	2,754	2,765	+14.0	+0.51	27,500	40,901,271,552
[4771]	26/08/24	2,750	2,800	2,738	2,751	+1.0	+0.04	16,300	40,694,177,792
[4771]	26/08/21	2,706	2,770	2,704	2,750	+35.0	+1.29	15,300	40,679,383,040
[4771]	26/08/20	2,659	2,733	2,659	2,715	+15.0	+0.56	14,200	40,161,644,544
[4771]	26/08/19	2,677	2,700	2,650	2,700	+23.0	+0.86	8,200	39,939,760,128
[4771]	26/08/18	2,672	2,703	2,672	2,677	+1.0	+0.04	9,600	39,599,529,984
[4771]	26/08/17	2,735	2,735	2,676	2,676	-9.0	-0.34	15,000	39,584,739,328
[4771]	26/08/14	2,650	2,685	2,610	2,685	+33.0	+1.24	13,200	39,717,871,616
[4771]	26/08/13	2,621	2,676	2,612	2,652	-19.0	-0.71	15,700	39,229,718,528
[4771]	26/08/12	2,590	2,681	2,566	2,671	+67.0	+2.57	15,300	39,510,773,760
[4771]	26/08/10	2,630	2,679	2,604	2,604	-34.0	-1.29	17,100	38,519,676,928
[4771]	26/08/07	2,577	2,640	2,577	2,638	+67.0	+2.61	23,200	39,022,624,768
[4771]	26/08/06	2,570	2,650	2,558	2,571	-9.0	-0.35	10,200	38,031,523,840
[4771]	26/08/05	2,580	2,650	2,521	2,580	-7.0	-0.27	25,500	38,164,656,128
[4771]	26/08/04	2,509	2,589	2,509	2,587	+55.0	+2.17	22,400	38,268,207,104
[4771]	26/08/03	2,588	2,625	2,497	2,532	-66.0	-2.54	17,100	37,454,618,624
[4771]	26/07/31	2,476	2,700	2,411	2,598	+135.0	+5.48	37,500	38,430,924,800
[4771]	26/07/30	2,429	2,479	2,396	2,463	+33.0	+1.36	19,900	36,433,936,384
[4771]	26/07/29	2,363	2,482	2,363	2,430	+49.0	+2.06	18,800	35,945,783,296
[4771]	26/07/28	2,417	2,417	2,363	2,381	-36.0	-1.49	3,800	35,220,951,040
[4771]	26/07/27	2,387	2,417	2,365	2,417	+54.0	+2.29	24,100	35,753,480,192
[4771]	26/07/24	2,399	2,399	2,333	2,363	-56.0	-2.32	11,400	34,954,686,464
[4771]	26/07/23	2,440	2,460	2,396	2,419	-14.0	-0.58	5,600	35,783,065,600
[4771]	26/07/22	2,391	2,448	2,391	2,433	+15.0	+0.62	3,100	35,990,159,360
[4771]	26/07/21	2,361	2,418	2,361	2,418	+50.0	+2.11	5,200	35,768,270,848
[4771]	26/07/17	2,387	2,407	2,334	2,368	-21	-0.88	16,200	-
[4771]	26/07/16	2,416	2,452	2,385	2,389	-28	-1.16	10,500	-
[4771]	26/07/15	2,366	2,417	2,329	2,417	+42	+1.77	14,000	-
[4771]	26/07/14	2,420	2,424	2,364	2,375	-45	-1.86	17,400	-
[4771]	26/07/13	2,420	2,420	2,354	2,420	+9	+0.37	12,800	-
[4771]	26/07/10	2,419	2,419	2,342	2,411	+26	+1.09	7,500	-
[4771]	26/07/09	2,400	2,410	2,368	2,385	-27	-1.12	1,500	-
[4771]	26/07/08	2,430	2,436	2,375	2,412	-18	-0.74	5,800	-
[4771]	26/07/07	2,455	2,455	2,418	2,430	-41	-1.66	1,700	-
[4771]	26/07/06	2,508	2,509	2,431	2,471	0	0.00	4,200	-
[4771]	26/07/03	2,430	2,471	2,425	2,471	+36	+1.48	2,900	-
[4771]	26/07/02	2,400	2,444	2,393	2,435	+27	+1.12	5,000	-
[4771]	26/07/01	2,415	2,415	2,371	2,408	+4	+0.17	4,700	-
[4771]	26/06/30	2,478	2,482	2,404	2,404	-44	-1.80	2,900	-
[4771]	26/06/29	2,405	2,461	2,405	2,448	+44	+1.83	3,900	-
[4771]	26/06/26	2,390	2,412	2,361	2,404	+10	+0.42	9,900	-
[4771]	26/06/25	2,407	2,419	2,367	2,394	+11	+0.46	15,200	-
[4771]	26/06/24	2,382	2,402	2,365	2,383	+10	+0.42	7,100	-
[4771]	26/06/23	2,400	2,418	2,368	2,373	-24	-1.00	6,000	-
[4771]	26/06/22	2,400	2,442	2,397	2,397	+6	+0.25	7,600	-
[4771]	26/06/19	2,407	2,420	2,390	2,391	-15	-0.62	5,800	-
[4771]	26/06/18	2,406	2,424	2,365	2,406	0	0.00	10,200	-
[4771]	26/06/17	2,404	2,481	2,404	2,406	-8	-0.33	3,900	-
[4771]	26/06/16	2,414	2,414	2,414	2,414	-19	-0.78	100	-
[4771]	26/06/15	2,437	2,472	2,408	2,433	+22	+0.91	14,100	-
[4771]	26/06/12	2,431	2,431	2,379	2,411	-6	-0.25	8,200	-
[4771]	26/06/11	2,437	2,437	2,378	2,417	-23	-0.94	11,200	-
[4771]	26/06/10	2,432	2,460	2,428	2,440	+8	+0.33	4,600	-
[4771]	26/06/09	2,466	2,466	2,410	2,432	-18	-0.73	18,000	-
[4771]	26/06/08	2,446	2,529	2,409	2,450	-46	-1.84	33,100	-
[4771]	26/06/05	2,489	2,527	2,481	2,496	+7	+0.28	6,800	-
[4771]	26/06/04	2,513	2,520	2,474	2,489	-24	-0.96	12,600	-
[4771]	26/06/03	2,489	2,548	2,458	2,513	+24	+0.96	11,500	-
[4771]	26/06/02	2,521	2,521	2,479	2,489	-18	-0.72	13,700	-
[4771]	26/06/01	2,517	2,538	2,490	2,507	-10	-0.40	12,800	-
[4771]	26/05/29	2,550	2,572	2,517	2,517	-37	-1.45	20,600	-
[4771]	26/05/28	2,557	2,557	2,522	2,554	+3	+0.12	11,200	-
[4771]	26/05/27	2,546	2,576	2,512	2,551	+5	+0.20	25,600	-
[4771]	26/05/26	2,570	2,579	2,535	2,546	-28	-1.09	17,700	-
[4771]	26/05/25	2,600	2,600	2,523	2,574	-13	-0.50	39,300	-
[4771]	26/05/22	2,477	2,587	2,458	2,587	+110.0	+4.44	53,700	-
[4771]	26/05/21	2,489	2,567	2,432	2,477	-2.0	-0.08	61,500	-
[4771]	26/05/20	2,401	2,490	2,371	2,479	+70.0	+2.91	57,600	-
[4771]	26/05/19	2,486	2,500	2,403	2,409	-77.0	-3.10	42,000	-
[4771]	26/05/18	2,499	2,549	2,417	2,486	-1.0	-0.04	75,500	-
[4771]	26/05/15	2,436	2,545	2,338	2,487	+87.0	+3.62	60,200	-
[4771]	26/05/14	2,209	2,409	2,202	2,400	+241.0	+11.16	77,800	-
[4771]	26/05/13	2,130	2,247	2,130	2,159	0	+0.00	41,900	-
[4771]	26/05/12	2,139	2,174	2,139	2,159	-4.0	-0.18	19,700	-
[4771]	26/05/11	2,075	2,174	2,075	2,163	+93.0	+4.49	31,600	-
[4771]	26/05/08	2,029	2,070	2,015	2,070	+12.0	+0.58	13,600	-
[4771]	26/05/07	2,061	2,098	2,020	2,058	-3.0	-0.15	14,100	-
[4771]	26/05/01	2,067	2,067	2,020	2,061	-21.0	-1.01	32,100	-
[4771]	26/04/30	2,085	2,108	2,061	2,082	-28.0	-1.33	16,400	-
[4771]	26/04/28	2,101	2,118	2,090	2,110	+11.0	+0.52	4,800	-
[4771]	26/04/27	2,130	2,130	2,082	2,099	-9	-0.43	17,600	-
[4771]	26/04/24	2,160	2,160	2,082	2,108	-65	-2.99	20,500	-
[4771]	26/04/23	2,179	2,179	2,148	2,173	-6	-0.28	7,600	-
[4771]	26/04/22	2,170	2,193	2,162	2,179	+5	+0.23	17,500	-
[4771]	26/04/21	2,146	2,175	2,146	2,174	-3	-0.14	3,200	-
[4771]	26/04/20	2,140	2,177	2,130	2,177	+24	+1.11	5,200	-
[4771]	26/04/17	2,139	2,153	2,128	2,153	-7	-0.32	1,700	-
[4771]	26/04/16	2,146	2,178	2,133	2,160	-14	-0.64	3,900	-
[4771]	26/04/15	2,155	2,174	2,148	2,174	+19	+0.88	1,100	-
[4771]	26/04/14	2,141	2,178	2,102	2,155	+14	+0.65	22,300	-
[4771]	26/04/13	2,204	2,227	2,094	2,141	－	－	30,900	-
[4771]	26/04/10	－	－	－	2,229	－	－	0	-
[4771]	26/04/09	2,252	2,252	2,220	2,229	-23	-1.02	1,300	-
[4771]	26/04/08	2,222	2,265	2,222	2,252	+8	+0.36	8,300	-
[4771]	26/04/07	2,209	2,245	2,193	2,244	+9	+0.40	8,700	-
[4771]	26/04/06	2,182	2,246	2,165	2,235	+45	+2.05	20,100	-
[4771]	26/04/03	2,132	2,195	2,130	2,190	+27	+1.25	19,400	-
[4771]	26/04/02	2,165	2,196	2,140	2,163	+11	+0.51	8,900	-
[4771]	26/04/01	2,199	2,199	2,139	2,152	-1	-0.05	20,200	-
[4771]	26/03/31	2,163	2,167	2,083	2,153	+40	+1.89	44,100	-
[4771]	26/03/30	2,077	2,213	2,016	2,113	-26	-1.22	31,900	-
[4771]	26/03/27	2,152	2,185	2,139	2,139	-17	-0.79	10,700	-
[4771]	26/03/26	2,218	2,218	2,136	2,156	-57	-2.58	10,500	-
[4771]	26/03/25	2,194	2,234	2,169	2,213	+42	+1.93	26,800	-
[4771]	26/03/24	2,150	2,198	2,107	2,171	+31	+1.45	19,500	-
[4771]	26/03/23	2,205	2,207	2,117	2,140	-87	-3.91	19,300	-
[4771]	26/03/19	2,264	2,273	2,214	2,227	-58	-2.54	32,200	-
[4771]	26/03/18	2,257	2,291	2,257	2,285	+21	+0.93	18,700	-
[4771]	26/03/17	2,253	2,267	2,249	2,264	+24	+1.07	4,800	-
[4771]	26/03/16	2,247	2,267	2,219	2,240	-37	-1.62	12,900	-
[4771]	26/03/13	2,269	2,277	2,231	2,277	+8	+0.35	13,400	-
[4771]	26/03/12	2,265	2,275	2,237	2,269	-23	-1.00	8,800	-
[4771]	26/03/11	2,302	2,313	2,290	2,292	-5	-0.22	3,600	-
[4771]	26/03/10	2,322	2,344	2,290	2,297	-8	-0.35	10,200	-
[4771]	26/03/09	2,261	2,313	2,238	2,305	0	0.00	26,800	-
[4771]	26/03/06	2,288	2,323	2,279	2,305	-2	-0.09	11,000	-
[4771]	26/03/05	2,284	2,337	2,257	2,307	+62	+2.76	12,700	-
[4771]	26/03/04	2,270	2,280	2,180	2,245	-49	-2.14	43,800	-
[4771]	26/03/03	2,325	2,325	2,285	2,294	-30	-1.29	10,200	-
[4771]	26/03/02	2,302	2,342	2,302	2,324	-18	-0.77	14,500	-
[4771]	26/02/27	2,315	2,348	2,315	2,342	+9	+0.39	10,800	-
[4771]	26/02/26	2,280	2,356	2,280	2,333	+44	+1.92	10,800	-
[4771]	26/02/25	2,328	2,328	2,278	2,289	-15	-0.65	26,400	-
[4771]	26/02/24	2,303	2,304	2,272	2,304	-13	-0.56	12,200	-
[4771]	26/02/20	2,356	2,356	2,305	2,317	-33	-1.40	9,000	-
[4771]	26/02/19	2,310	2,366	2,308	2,350	+40	+1.73	36,200	-
[4771]	26/02/18	2,327	2,338	2,310	2,310	-30	-1.28	8,600	-
[4771]	26/02/17	2,318	2,363	2,316	2,340	+24	+1.04	28,400	-
[4771]	26/02/16	2,263	2,321	2,263	2,316	+46	+2.03	12,600	-
[4771]	26/02/13	2,331	2,331	2,261	2,270	-89	-3.77	20,600	-
[4771]	26/02/12	2,334	2,359	2,324	2,359	+23	+0.98	15,100	-
[4771]	26/02/10	2,274	2,360	2,272	2,336	+79	+3.50	27,900	-
[4771]	26/02/09	2,256	2,292	2,254	2,257	+5	+0.22	22,500	-
[4771]	26/02/06	2,295	2,295	2,230	2,252	-29	-1.27	56,700	-
[4771]	26/02/05	2,367	2,369	2,281	2,281	-104	-4.36	50,100	-
[4771]	26/02/04	2,425	2,457	2,380	2,385	-40	-1.65	44,200	-
[4771]	26/02/03	2,492	2,500	2,410	2,425	-67	-2.69	38,500	-
[4771]	26/02/02	2,423	2,514	2,423	2,492	+57	+2.34	72,700	-
[4771]	26/01/30	2,308	2,550	2,308	2,435	+127	+5.50	64,500	-
[4771]	26/01/29	2,348	2,348	2,298	2,308	-25	-1.07	10,700	-
[4771]	26/01/28	2,305	2,350	2,291	2,333	+33	+1.43	21,300	-
[4771]	26/01/27	2,358	2,358	2,300	2,300	-58	-2.46	20,100	-
[4771]	26/01/26	2,393	2,393	2,345	2,358	-20	-0.84	16,200	-
[4771]	26/01/23	2,379	2,394	2,351	2,378	+21	+0.89	17,300	-
[4771]	26/01/22	2,298	2,366	2,298	2,357	+54	+2.34	11,200	-
[4771]	26/01/21	2,282	2,320	2,271	2,303	+4	+0.17	16,300	-
[4771]	26/01/20	2,363	2,363	2,294	2,299	-27	-1.16	21,500	-
[4771]	26/01/19	2,390	2,400	2,312	2,326	-67	-2.80	69,700	-
[4771]	26/01/16	2,398	2,409	2,381	2,393	-9	-0.37	4,600	-
[4771]	26/01/15	2,381	2,402	2,370	2,402	+12	+0.50	2,900	-
[4771]	26/01/14	2,392	2,414	2,377	2,390	-25	-1.04	6,400	-
[4771]	26/01/13	2,388	2,430	2,380	2,415	+27	+1.13	12,500	-
[4771]	26/01/09	2,371	2,406	2,362	2,388	-7	-0.29	3,700	-
[4771]	26/01/08	2,392	2,422	2,383	2,395	+3	+0.13	8,100	-
[4771]	26/01/07	2,406	2,411	2,366	2,392	-10	-0.42	13,700	-
[4771]	26/01/06	2,366	2,416	2,366	2,402	+27	+1.14	12,700	-
[4771]	26/01/05	2,421	2,421	2,360	2,375	-58	-2.38	16,300	-
[4771]	25/12/30	2,374	2,433	2,374	2,433	+42	+1.76	11,600	-
[4771]	25/12/29	2,403	2,403	2,349	2,391	-12	-0.50	15,000	-
[4771]	25/12/26	2,399	2,420	2,371	2,403	+4	+0.17	13,100	-
[4771]	25/12/25	2,430	2,430	2,396	2,399	-7	-0.29	21,900	-
[4771]	25/12/24	2,380	2,427	2,380	2,406	+19	+0.80	14,100	-
[4771]	25/12/23	2,385	2,409	2,380	2,387	+11	+0.46	19,200	-
[4771]	25/12/22	2,397	2,399	2,357	2,376	-33	-1.37	16,400	-
[4771]	25/12/19	2,331	2,410	2,331	2,409	+87	+3.75	52,000	-
[4771]	25/12/18	2,342	2,350	2,321	2,322	-44	-1.86	19,000	-
[4771]	25/12/17	2,377	2,387	2,351	2,366	-30	-1.25	26,000	-
[4771]	25/12/16	2,387	2,406	2,371	2,396	-12	-0.50	16,600	-
[4771]	25/12/15	2,435	2,435	2,385	2,408	-29	-1.19	45,500	-
[4771]	25/12/12	2,432	2,450	2,424	2,437	-8	-0.33	12,600	-
[4771]	25/12/11	2,470	2,477	2,431	2,445	-25	-1.01	12,700	-
[4771]	25/12/10	2,453	2,498	2,450	2,470	+41	+1.69	39,500	-
[4771]	25/12/09	2,431	2,443	2,414	2,429	+2	+0.08	23,800	-
[4771]	25/12/08	2,426	2,474	2,407	2,427	-27	-1.10	26,300	-
[4771]	25/12/05	2,443	2,464	2,399	2,454	+11	+0.45	21,400	-
[4771]	25/12/04	2,430	2,460	2,413	2,443	+38	+1.58	15,000	-
[4771]	25/12/03	2,410	2,431	2,380	2,405	-9	-0.37	26,300	-
[4771]	25/12/02	2,460	2,465	2,411	2,414	-63	-2.54	22,500	-
[4771]	25/12/01	2,478	2,520	2,435	2,477	-6	-0.24	36,500	-
[4771]	25/11/28	2,460	2,499	2,460	2,483	+5	+0.20	15,700	-
[4771]	25/11/27	2,440	2,506	2,438	2,478	+39	+1.60	22,000	-
[4771]	25/11/26	2,479	2,484	2,429	2,439	-40	-1.61	19,700	-
[4771]	25/11/25	2,504	2,504	2,446	2,479	-21	-0.84	23,800	-
[4771]	25/11/21	2,452	2,500	2,452	2,500	+19	+0.77	16,600	-
[4771]	25/11/20	2,436	2,488	2,436	2,481	+52	+2.14	40,200	-
[4771]	25/11/19	2,454	2,470	2,420	2,429	-5	-0.21	20,700	-
[4771]	25/11/18	2,457	2,485	2,406	2,434	-37	-1.50	38,400	-
[4771]	25/11/17	2,489	2,489	2,418	2,471	-19	-0.76	61,000	-
[4771]	25/11/14	2,512	2,543	2,471	2,490	-22	-0.88	38,700	-
[4771]	25/11/13	2,514	2,528	2,475	2,512	-2	-0.08	26,800	-
[4771]	25/11/12	2,500	2,560	2,499	2,514	+21	+0.84	75,300	-
[4771]	25/11/11	2,492	2,519	2,430	2,493	-37	-1.46	57,400	-
[4771]	25/11/10	2,561	2,563	2,477	2,530	-12	-0.47	53,600	-
[4771]	25/11/07	2,470	2,585	2,470	2,542	+72	+2.91	45,300	-
[4771]	25/11/06	2,504	2,508	2,460	2,470	-41	-1.63	31,800	-
[4771]	25/11/05	2,535	2,557	2,500	2,511	-24	-0.95	47,600	-
[4771]	25/11/04	2,677	2,678	2,480	2,535	-131	-4.91	152,800	-
[4771]	25/10/31	2,858	2,877	2,614	2,666	-162	-5.73	420,500	-
[4771]	25/10/30	2,812	2,859	2,775	2,828	+42	+1.51	43,300	-
[4771]	25/10/29	2,773	2,805	2,738	2,786	+16	+0.58	45,700	-
[4771]	25/10/28	2,886	2,918	2,765	2,770	-117	-4.05	136,200	-
[4771]	25/10/27	2,949	3,070	2,854	2,887	-12	-0.41	357,100	-
[4771]	25/10/24	3,020	3,020	2,829	2,899	-126	-4.17	222,900	-
[4771]	25/10/23	2,905	3,025	2,853	3,025	+213	+7.57	139,000	-
[4771]	25/10/22	2,884	2,890	2,791	2,812	-79	-2.73	82,000	-
[4771]	25/10/21	3,005	3,070	2,820	2,891	+40	+1.40	365,900	-
[4771]	25/10/20	2,762	2,852	2,756	2,851	+136	+5.01	21,400	-
[4771]	25/10/17	2,708	2,748	2,681	2,715	-10	-0.37	19,200	-
[4771]	25/10/16	2,804	2,804	2,725	2,725	-79	-2.82	9,500	-
[4771]	25/10/15	2,690	2,814	2,690	2,804	+91	+3.35	23,700	-
[4771]	25/10/14	2,719	2,749	2,681	2,713	-6	-0.22	50,400	-
[4771]	25/10/10	2,730	2,750	2,680	2,719	-6	-0.22	41,500	-
[4771]	25/10/09	2,747	2,763	2,696	2,725	-22	-0.80	21,100	-
[4771]	25/10/08	2,747	2,818	2,702	2,747	-8	-0.29	14,100	-
[4771]	25/10/07	2,779	2,790	2,728	2,755	-24	-0.86	11,600	-
[4771]	25/10/06	2,629	2,780	2,629	2,779	+138	+5.23	32,900	-
[4771]	25/10/03	2,600	2,688	2,600	2,641	+9	+0.34	11,900	-
[4771]	25/10/02	2,636	2,646	2,620	2,632	-4	-0.15	10,200	-
[4771]	25/10/01	2,725	2,725	2,572	2,636	-42	-1.57	31,700	-
[4771]	25/09/30	2,697	2,718	2,658	2,678	-1	-0.04	6,100	-
[4771]	25/09/29	2,713	2,719	2,672	2,679	-22	-0.81	7,600	-
[4771]	25/09/26	2,763	2,808	2,689	2,701	-112	-3.98	40,800	-
[4771]	25/09/25	2,864	2,867	2,801	2,813	-42	-1.47	12,500	-
[4771]	25/09/24	2,824	2,855	2,809	2,855	+55	+1.96	17,500	-
[4771]	25/09/22	2,691	2,825	2,686	2,800	+123	+4.59	25,000	-
[4771]	25/09/19	2,703	2,703	2,663	2,677	-9	-0.34	19,300	-
[4771]	25/09/18	2,676	2,718	2,629	2,686	+6	+0.22	44,200	-
[4771]	25/09/17	2,708	2,725	2,680	2,680	-47	-1.72	7,900	-
[4771]	25/09/16	2,715	2,741	2,699	2,727	-16	-0.58	20,800	-
[4771]	25/09/12	2,740	2,778	2,698	2,743	+1	+0.04	17,200	-
[4771]	25/09/11	2,721	2,762	2,668	2,742	-29	-1.05	46,000	-
[4771]	25/09/10	2,800	2,811	2,725	2,771	-29	-1.04	25,600	-
[4771]	25/09/09	2,646	2,830	2,616	2,800	+154	+5.82	33,900	-
[4771]	25/09/08	2,645	2,685	2,623	2,646	-11	-0.41	22,800	-
[4771]	25/09/05	2,615	2,690	2,562	2,657	+3	+0.11	68,600	-