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
[4783]	26/10/30	2,452	2,472	2,410	2,410	-42.0	-1.71	9,900	19,334,504,448
[4783]	26/10/29	2,478	2,481	2,435	2,452	-33.0	-1.33	11,100	19,671,453,696
[4783]	26/10/28	2,505	2,527	2,480	2,485	-18.0	-0.72	15,100	19,936,200,704
[4783]	26/10/27	2,532	2,535	2,500	2,503	-41.0	-1.61	9,500	20,080,607,232
[4783]	26/10/26	2,590	2,590	2,524	2,544	-47.0	-1.81	11,200	20,409,534,464
[4783]	26/10/23	2,539	2,599	2,534	2,591	+84.0	+3.35	40,300	20,786,597,888
[4783]	26/10/22	2,478	2,530	2,478	2,507	+24.0	+0.97	6,900	20,112,697,344
[4783]	26/10/21	2,469	2,490	2,461	2,483	+14.0	+0.57	3,900	19,920,154,624
[4783]	26/10/20	2,507	2,514	2,460	2,469	-30.0	-1.20	12,200	19,807,838,208
[4783]	26/10/19	2,458	2,506	2,458	2,499	-9.0	-0.36	8,800	20,048,517,120
[4783]	26/10/16	2,400	2,509	2,400	2,508	+102.0	+4.24	31,700	20,120,721,408
[4783]	26/10/15	2,371	2,436	2,371	2,406	+92.0	+3.98	33,800	19,302,414,336
[4783]	26/10/14	2,456	2,456	2,314	2,314	-116.0	-4.77	41,300	18,564,333,568
[4783]	26/10/13	2,393	2,444	2,377	2,430	+23.0	+0.96	22,400	19,494,957,056
[4783]	26/10/09	2,378	2,421	2,378	2,407	+22.0	+0.92	17,900	19,310,436,352
[4783]	26/10/08	2,401	2,401	2,374	2,385	-30.0	-1.24	18,800	19,133,939,712
[4783]	26/10/07	2,411	2,428	2,400	2,415	+7.0	+0.29	13,400	19,374,618,624
[4783]	26/10/06	2,415	2,437	2,408	2,408	-19.0	-0.78	15,700	19,318,458,368
[4783]	26/10/05	2,399	2,437	2,371	2,427	+28.0	+1.17	23,200	19,470,888,960
[4783]	26/10/02	2,492	2,492	2,395	2,399	-95.0	-3.81	45,500	19,246,256,128
[4783]	26/10/01	2,500	2,502	2,488	2,494	-6.0	-0.24	7,400	20,008,404,992
[4783]	26/09/30	2,480	2,514	2,467	2,500	-10.0	-0.40	28,200	20,056,539,136
[4783]	26/09/29	2,555	2,569	2,481	2,510	-47.0	-1.84	47,700	20,136,765,440
[4783]	26/09/28	2,629	2,634	2,551	2,557	-71.0	-2.70	49,900	20,513,828,864
[4783]	26/09/25	2,634	2,646	2,621	2,628	-5.0	-0.19	11,500	21,083,435,008
[4783]	26/09/24	2,638	2,661	2,632	2,633	+5.0	+0.19	11,600	21,123,547,136
[4783]	26/09/18	2,624	2,650	2,618	2,628	+5.0	+0.19	6,400	21,083,435,008
[4783]	26/09/17	2,636	2,664	2,618	2,623	-26.0	-0.98	8,700	21,043,320,832
[4783]	26/09/16	2,649	2,650	2,628	2,649	+8.0	+0.30	7,700	21,251,909,632
[4783]	26/09/15	2,615	2,665	2,601	2,641	+29.0	+1.11	12,800	21,187,729,408
[4783]	26/09/14	2,547	2,612	2,511	2,612	+22.0	+0.85	22,200	20,955,072,512
[4783]	26/09/11	2,590	2,635	2,520	2,590	-15.0	-0.58	43,700	20,778,575,872
[4783]	26/09/10	2,595	2,616	2,565	2,605	+8.0	+0.31	9,200	20,898,914,304
[4783]	26/09/09	2,600	2,618	2,593	2,597	-27.0	-1.03	10,200	20,834,734,080
[4783]	26/09/08	2,662	2,664	2,624	2,624	-24.0	-0.91	10,200	21,051,344,896
[4783]	26/09/07	2,697	2,697	2,642	2,648	-6.0	-0.23	12,700	21,243,887,616
[4783]	26/09/04	2,623	2,665	2,623	2,654	+62.0	+2.39	6,100	21,292,023,808
[4783]	26/09/03	2,620	2,620	2,592	2,592	-33.0	-1.26	6,400	20,794,619,904
[4783]	26/09/02	2,672	2,672	2,625	2,625	-52.0	-1.94	10,400	21,059,366,912
[4783]	26/09/01	2,689	2,700	2,665	2,677	-22.0	-0.82	7,100	21,476,542,464
[4783]	26/08/31	2,660	2,699	2,651	2,699	+29.0	+1.09	6,100	21,653,041,152
[4783]	26/08/28	2,663	2,693	2,661	2,670	+24.0	+0.91	6,600	21,420,384,256
[4783]	26/08/27	2,643	2,661	2,624	2,646	+3.0	+0.11	9,000	21,227,841,536
[4783]	26/08/26	2,628	2,652	2,622	2,643	+23.0	+0.88	8,900	21,203,773,440
[4783]	26/08/25	2,660	2,688	2,620	2,620	-53.0	-1.98	9,200	21,019,254,784
[4783]	26/08/24	2,681	2,690	2,660	2,673	+21.0	+0.79	7,600	21,444,452,352
[4783]	26/08/21	2,624	2,656	2,598	2,652	+22.0	+0.84	7,900	21,275,977,728
[4783]	26/08/20	2,599	2,634	2,583	2,630	+59.0	+2.29	11,700	21,099,481,088
[4783]	26/08/19	2,605	2,605	2,552	2,571	-34.0	-1.31	14,100	20,626,145,280
[4783]	26/08/18	2,599	2,615	2,558	2,605	+18.0	+0.70	10,900	20,898,914,304
[4783]	26/08/17	2,554	2,611	2,553	2,587	+46.0	+1.81	16,500	20,754,507,776
[4783]	26/08/14	2,544	2,568	2,518	2,541	+21.0	+0.83	14,000	20,385,466,368
[4783]	26/08/13	2,496	2,531	2,490	2,520	+25.0	+1.00	10,600	20,216,991,744
[4783]	26/08/12	2,500	2,542	2,486	2,495	+15.0	+0.60	15,300	20,016,427,008
[4783]	26/08/10	2,501	2,517	2,454	2,480	+29.0	+1.18	14,400	19,896,088,576
[4783]	26/08/07	2,474	2,475	2,437	2,451	+8.0	+0.33	8,100	19,663,431,680
[4783]	26/08/06	2,450	2,461	2,433	2,443	+8.0	+0.33	6,600	19,599,251,456
[4783]	26/08/05	2,450	2,450	2,432	2,435	-3.0	-0.12	5,000	19,535,069,184
[4783]	26/08/04	2,490	2,490	2,430	2,438	-22.0	-0.89	8,700	19,559,137,280
[4783]	26/08/03	2,488	2,488	2,455	2,460	-28.0	-1.13	6,900	19,735,635,968
[4783]	26/07/31	2,508	2,534	2,488	2,488	-30.0	-1.19	8,200	19,960,268,800
[4783]	26/07/30	2,500	2,518	2,475	2,518	+10.0	+0.40	8,200	20,200,947,712
[4783]	26/07/29	2,481	2,523	2,481	2,508	+29.0	+1.17	9,100	20,120,721,408
[4783]	26/07/28	2,519	2,524	2,478	2,479	-40.0	-1.59	11,300	19,888,064,512
[4783]	26/07/27	2,494	2,528	2,494	2,519	+39.0	+1.57	8,100	20,208,969,728
[4783]	26/07/24	2,484	2,494	2,465	2,480	-4.0	-0.16	4,300	19,896,088,576
[4783]	26/07/23	2,480	2,495	2,471	2,484	+14.0	+0.57	6,800	19,928,178,688
[4783]	26/07/22	2,524	2,524	2,470	2,470	-25.0	-1.00	17,400	19,815,862,272
[4783]	26/07/21	2,482	2,503	2,475	2,495	+44.0	+1.80	9,900	20,016,427,008
[4783]	26/07/17	2,465	2,478	2,438	2,451	+1	+0.04	24,100	-
[4783]	26/07/16	2,485	2,487	2,440	2,450	-23	-0.93	15,400	-
[4783]	26/07/15	2,470	2,473	2,453	2,473	+21	+0.86	7,100	-
[4783]	26/07/14	2,487	2,487	2,450	2,452	-6	-0.24	11,200	-
[4783]	26/07/13	2,517	2,517	2,445	2,458	-29	-1.17	12,000	-
[4783]	26/07/10	2,487	2,502	2,459	2,487	+9	+0.36	8,500	-
[4783]	26/07/09	2,467	2,483	2,437	2,478	+13	+0.53	11,700	-
[4783]	26/07/08	2,473	2,482	2,460	2,465	+5	+0.20	9,200	-
[4783]	26/07/07	2,509	2,525	2,460	2,460	-24	-0.97	25,200	-
[4783]	26/07/06	2,469	2,510	2,455	2,484	+54	+2.22	32,300	-
[4783]	26/07/03	2,449	2,449	2,416	2,430	-4	-0.16	14,000	-
[4783]	26/07/02	2,390	2,467	2,390	2,434	+44	+1.84	20,500	-
[4783]	26/07/01	2,439	2,439	2,390	2,390	-49	-2.01	12,700	-
[4783]	26/06/30	2,469	2,469	2,403	2,439	+5	+0.21	21,300	-
[4783]	26/06/29	2,406	2,450	2,399	2,434	+53	+2.23	21,400	-
[4783]	26/06/26	2,403	2,403	2,363	2,381	-22	-0.92	12,500	-
[4783]	26/06/25	2,416	2,416	2,363	2,403	+66	+2.82	22,500	-
[4783]	26/06/24	2,342	2,368	2,331	2,337	-17	-0.72	14,300	-
[4783]	26/06/23	2,413	2,413	2,339	2,354	-10	-0.42	27,100	-
[4783]	26/06/22	2,347	2,394	2,342	2,364	+40	+1.72	23,600	-
[4783]	26/06/19	2,334	2,334	2,279	2,324	+11	+0.48	19,400	-
[4783]	26/06/18	2,320	2,347	2,292	2,313	+3	+0.13	20,200	-
[4783]	26/06/17	2,291	2,323	2,280	2,310	+20	+0.87	19,500	-
[4783]	26/06/16	2,302	2,302	2,259	2,290	-12	-0.52	19,700	-
[4783]	26/06/15	2,287	2,311	2,272	2,302	+21	+0.92	30,300	-
[4783]	26/06/12	2,380	2,380	2,260	2,281	-49	-2.10	36,900	-
[4783]	26/06/11	2,404	2,414	2,322	2,330	-116	-4.74	52,900	-
[4783]	26/06/10	2,306	2,446	2,266	2,446	+146	+6.35	83,500	-
[4783]	26/06/09	2,330	2,339	2,285	2,300	-8	-0.35	14,600	-
[4783]	26/06/08	2,333	2,333	2,291	2,308	-21	-0.90	17,500	-
[4783]	26/06/05	2,295	2,370	2,292	2,329	+35	+1.53	23,600	-
[4783]	26/06/04	2,357	2,357	2,292	2,294	-58	-2.47	20,700	-
[4783]	26/06/03	2,334	2,358	2,285	2,352	+31	+1.34	26,100	-
[4783]	26/06/02	2,325	2,342	2,275	2,321	-2	-0.09	34,800	-
[4783]	26/06/01	2,416	2,416	2,323	2,323	-93	-3.85	37,100	-
[4783]	26/05/29	2,400	2,417	2,382	2,416	+21	+0.88	12,200	-
[4783]	26/05/28	2,408	2,415	2,373	2,395	+5	+0.21	26,700	-
[4783]	26/05/27	2,450	2,453	2,382	2,390	-12	-0.50	45,100	-
[4783]	26/05/26	2,452	2,452	2,391	2,402	-48	-1.96	18,400	-
[4783]	26/05/25	2,432	2,468	2,407	2,450	+68	+2.85	24,000	-
[4783]	26/05/22	2,420	2,420	2,378	2,382	-21.0	-0.87	14,900	-
[4783]	26/05/21	2,436	2,442	2,395	2,403	-25.0	-1.03	9,300	-
[4783]	26/05/20	2,470	2,495	2,380	2,428	-33.0	-1.34	25,200	-
[4783]	26/05/19	2,475	2,516	2,438	2,461	0	+0.00	18,000	-
[4783]	26/05/18	2,457	2,480	2,395	2,461	+54.0	+2.24	62,600	-
[4783]	26/05/15	2,425	2,451	2,402	2,407	-3.0	-0.12	15,000	-
[4783]	26/05/14	2,431	2,460	2,410	2,410	-21.0	-0.86	9,900	-
[4783]	26/05/13	2,434	2,471	2,430	2,431	+1.0	+0.04	7,800	-
[4783]	26/05/12	2,444	2,458	2,428	2,430	-13.0	-0.53	7,100	-
[4783]	26/05/11	2,478	2,478	2,427	2,443	-10.0	-0.41	14,900	-
[4783]	26/05/08	2,428	2,479	2,418	2,453	+24.0	+0.99	17,600	-
[4783]	26/05/07	2,451	2,454	2,417	2,429	+11.0	+0.45	13,200	-
[4783]	26/05/01	2,459	2,459	2,401	2,418	-41.0	-1.67	19,400	-
[4783]	26/04/30	2,549	2,552	2,459	2,459	-90.0	-3.53	28,800	-
[4783]	26/04/28	2,585	2,593	2,542	2,549	-36.0	-1.39	6,100	-
[4783]	26/04/27	2,562	2,590	2,536	2,585	+23	+0.90	15,800	-
[4783]	26/04/24	2,607	2,620	2,562	2,562	-45	-1.73	13,100	-
[4783]	26/04/23	2,615	2,623	2,575	2,607	-14	-0.53	14,400	-
[4783]	26/04/22	2,690	2,690	2,613	2,621	-65	-2.42	15,200	-
[4783]	26/04/21	2,738	2,751	2,686	2,686	-52	-1.90	10,300	-
[4783]	26/04/20	2,672	2,738	2,672	2,738	+66	+2.47	13,400	-
[4783]	26/04/17	2,671	2,708	2,660	2,672	+2	+0.07	22,700	-
[4783]	26/04/16	2,729	2,746	2,664	2,670	-47	-1.73	23,700	-
[4783]	26/04/15	2,741	2,770	2,713	2,717	-7	-0.26	12,900	-
[4783]	26/04/14	2,740	2,754	2,724	2,724	+3	+0.11	8,800	-
[4783]	26/04/13	2,720	2,733	2,716	2,721	+1	+0.04	8,600	-
[4783]	26/04/10	2,751	2,751	2,719	2,720	-28	-1.02	11,000	-
[4783]	26/04/09	2,820	2,828	2,748	2,748	-61	-2.17	17,400	-
[4783]	26/04/08	2,789	2,857	2,774	2,809	+40	+1.44	11,300	-
[4783]	26/04/07	2,764	2,789	2,751	2,769	+36	+1.32	25,000	-
[4783]	26/04/06	2,720	2,745	2,696	2,733	+17	+0.63	11,500	-
[4783]	26/04/03	2,666	2,722	2,666	2,716	+51	+1.91	13,600	-
[4783]	26/04/02	2,747	2,766	2,665	2,665	-71	-2.60	27,800	-
[4783]	26/04/01	2,669	2,763	2,669	2,736	+98	+3.71	18,400	-
[4783]	26/03/31	2,701	2,701	2,595	2,638	-37	-1.38	24,700	-
[4783]	26/03/30	2,727	2,727	2,650	2,675	-162	-5.71	20,800	-
[4783]	26/03/27	2,805	2,850	2,789	2,837	+32	+1.14	11,900	-
[4783]	26/03/26	2,844	2,862	2,798	2,805	-38	-1.34	19,200	-
[4783]	26/03/25	2,904	2,924	2,815	2,843	-16	-0.56	15,500	-
[4783]	26/03/24	2,881	2,925	2,833	2,859	+61	+2.18	19,400	-
[4783]	26/03/23	2,874	2,874	2,789	2,798	-106	-3.65	23,000	-
[4783]	26/03/19	2,968	3,000	2,904	2,904	-64	-2.16	16,200	-
[4783]	26/03/18	2,981	3,030	2,959	2,968	-2	-0.07	13,600	-
[4783]	26/03/17	2,980	3,025	2,957	2,970	+12	+0.41	16,400	-
[4783]	26/03/16	2,990	3,015	2,958	2,958	-32	-1.07	15,000	-
[4783]	26/03/13	3,025	3,025	2,975	2,990	-35	-1.16	16,800	-
[4783]	26/03/12	3,075	3,075	2,993	3,025	-40	-1.31	20,600	-
[4783]	26/03/11	3,075	3,120	3,060	3,065	+30	+0.99	14,900	-
[4783]	26/03/10	3,010	3,110	2,994	3,035	+78	+2.64	20,400	-
[4783]	26/03/09	3,020	3,020	2,916	2,957	-133	-4.30	31,300	-
[4783]	26/03/06	3,120	3,120	3,040	3,090	-30	-0.96	23,100	-
[4783]	26/03/05	3,135	3,190	3,115	3,120	+40	+1.30	21,000	-
[4783]	26/03/04	3,290	3,315	2,995	3,080	-280	-8.33	78,300	-
[4783]	26/03/03	3,410	3,410	3,285	3,360	-50	-1.47	60,400	-
[4783]	26/03/02	3,390	3,450	3,385	3,410	-45	-1.30	21,500	-
[4783]	26/02/27	3,460	3,465	3,405	3,455	0	0.00	31,500	-
[4783]	26/02/26	3,450	3,480	3,420	3,455	+5	+0.14	32,700	-
[4783]	26/02/25	3,410	3,490	3,410	3,450	+40	+1.17	15,800	-
[4783]	26/02/24	3,520	3,530	3,390	3,410	-85	-2.43	40,800	-
[4783]	26/02/20	3,540	3,550	3,485	3,495	-40	-1.13	16,600	-
[4783]	26/02/19	3,510	3,535	3,470	3,535	+50	+1.43	18,000	-
[4783]	26/02/18	3,455	3,515	3,455	3,485	+45	+1.31	14,600	-
[4783]	26/02/17	3,450	3,460	3,390	3,440	-10	-0.29	33,700	-
[4783]	26/02/16	3,400	3,450	3,375	3,450	+40	+1.17	36,200	-
[4783]	26/02/13	3,430	3,430	3,355	3,410	-20	-0.58	30,200	-
[4783]	26/02/12	3,330	3,435	3,315	3,430	+100	+3.00	30,800	-
[4783]	26/02/10	3,420	3,445	3,280	3,330	-90	-2.63	44,800	-
[4783]	26/02/09	3,405	3,520	3,365	3,420	+155	+4.75	93,100	-
[4783]	26/02/06	3,210	3,265	3,185	3,265	+45	+1.40	54,200	-
[4783]	26/02/05	3,230	3,285	3,205	3,220	-10	-0.31	33,200	-
[4783]	26/02/04	3,255	3,260	3,200	3,230	-25	-0.77	25,400	-
[4783]	26/02/03	3,230	3,280	3,230	3,255	+55	+1.72	16,700	-
[4783]	26/02/02	3,205	3,295	3,200	3,200	0	0.00	36,300	-
[4783]	26/01/30	3,270	3,270	3,195	3,200	-70	-2.14	38,000	-
[4783]	26/01/29	3,280	3,325	3,250	3,270	-20	-0.61	31,700	-
[4783]	26/01/28	3,215	3,300	3,200	3,290	+60	+1.86	20,100	-
[4783]	26/01/27	3,215	3,255	3,190	3,230	0	0.00	12,400	-
[4783]	26/01/26	3,235	3,250	3,210	3,230	-20	-0.62	12,600	-
[4783]	26/01/23	3,245	3,255	3,220	3,250	+30	+0.93	10,200	-
[4783]	26/01/22	3,215	3,265	3,200	3,220	+10	+0.31	9,300	-
[4783]	26/01/21	3,185	3,235	3,145	3,210	+20	+0.63	25,200	-
[4783]	26/01/20	3,270	3,270	3,185	3,190	-25	-0.78	19,700	-
[4783]	26/01/19	3,290	3,330	3,215	3,215	-75	-2.28	17,700	-
[4783]	26/01/16	3,230	3,290	3,185	3,290	+60	+1.86	56,400	-
[4783]	26/01/15	3,200	3,260	3,200	3,230	-5	-0.15	28,500	-
[4783]	26/01/14	3,265	3,270	3,150	3,235	+10	+0.31	36,400	-
[4783]	26/01/13	3,270	3,295	3,130	3,225	-10	-0.31	75,900	-
[4783]	26/01/09	3,200	3,270	3,180	3,235	+35	+1.09	19,200	-
[4783]	26/01/08	3,320	3,320	3,200	3,200	-130	-3.90	38,500	-
[4783]	26/01/07	3,360	3,400	3,300	3,330	-60	-1.77	67,500	-
[4783]	26/01/06	3,135	3,430	3,135	3,390	+270	+8.65	143,700	-
[4783]	26/01/05	3,005	3,355	3,005	3,120	+115	+3.83	263,600	-
[4783]	25/12/30	3,050	3,090	3,005	3,005	-30	-0.99	32,600	-
[4783]	25/12/29	3,005	3,045	2,984	3,035	+55	+1.85	32,500	-
[4783]	25/12/26	2,925	3,015	2,925	2,980	+64	+2.19	61,300	-
[4783]	25/12/25	2,989	2,998	2,899	2,916	-82	-2.74	47,700	-
[4783]	25/12/24	3,035	3,040	2,988	2,998	-7	-0.23	48,600	-
[4783]	25/12/23	3,015	3,045	2,965	3,005	-40	-1.31	53,600	-
[4783]	25/12/22	3,040	3,060	3,010	3,045	+30	+1.00	33,700	-
[4783]	25/12/19	2,950	3,020	2,929	3,015	+46	+1.55	42,600	-
[4783]	25/12/18	2,930	2,969	2,927	2,969	+39	+1.33	21,500	-
[4783]	25/12/17	2,935	2,987	2,918	2,930	0	0.00	36,300	-
[4783]	25/12/16	2,930	2,949	2,892	2,930	+2	+0.07	22,400	-
[4783]	25/12/15	2,853	2,937	2,837	2,928	+53	+1.84	31,200	-
[4783]	25/12/12	2,763	2,880	2,762	2,875	+108	+3.90	65,100	-
[4783]	25/12/11	2,780	2,782	2,750	2,767	+15	+0.55	24,400	-
[4783]	25/12/10	2,770	2,775	2,733	2,752	+2	+0.07	9,900	-
[4783]	25/12/09	2,762	2,770	2,728	2,750	-12	-0.43	21,900	-
[4783]	25/12/08	2,700	2,779	2,700	2,762	+62	+2.30	30,900	-
[4783]	25/12/05	2,670	2,703	2,647	2,700	+30	+1.12	31,000	-
[4783]	25/12/04	2,602	2,675	2,602	2,670	+59	+2.26	19,600	-
[4783]	25/12/03	2,633	2,636	2,594	2,611	+4	+0.15	33,000	-
[4783]	25/12/02	2,630	2,630	2,585	2,607	-14	-0.53	25,000	-
[4783]	25/12/01	2,736	2,736	2,598	2,621	-127	-4.62	33,900	-
[4783]	25/11/28	2,680	2,760	2,671	2,748	+85	+3.19	65,700	-
[4783]	25/11/27	2,612	2,676	2,601	2,663	+36	+1.37	39,500	-
[4783]	25/11/26	2,629	2,639	2,600	2,627	+12	+0.46	27,500	-
[4783]	25/11/25	2,666	2,666	2,585	2,615	-43	-1.62	35,300	-
[4783]	25/11/21	2,615	2,667	2,594	2,658	+40	+1.53	24,200	-
[4783]	25/11/20	2,628	2,664	2,618	2,618	+8	+0.31	38,100	-
[4783]	25/11/19	2,599	2,655	2,591	2,610	+22	+0.85	55,800	-
[4783]	25/11/18	2,552	2,612	2,530	2,588	+47	+1.85	83,200	-
[4783]	25/11/17	2,535	2,564	2,510	2,541	+26	+1.03	40,800	-
[4783]	25/11/14	2,616	2,616	2,508	2,515	-86	-3.31	56,200	-
[4783]	25/11/13	2,638	2,653	2,559	2,601	-47	-1.77	60,900	-
[4783]	25/11/12	2,609	2,715	2,581	2,648	+49	+1.89	120,400	-
[4783]	25/11/11	2,568	2,644	2,556	2,599	+31	+1.21	92,000	-
[4783]	25/11/10	2,560	2,746	2,545	2,568	-192	-6.96	292,800	-
[4783]	25/11/07	2,779	2,826	2,760	2,760	-69	-2.44	50,300	-
[4783]	25/11/06	2,803	2,870	2,803	2,829	+26	+0.93	38,000	-
[4783]	25/11/05	2,745	2,824	2,703	2,803	+51	+1.85	43,500	-
[4783]	25/11/04	2,688	2,785	2,660	2,752	+73	+2.72	39,600	-
[4783]	25/10/31	2,656	2,707	2,656	2,679	+25	+0.94	11,400	-
[4783]	25/10/30	2,655	2,679	2,631	2,654	-1	-0.04	15,800	-
[4783]	25/10/29	2,714	2,725	2,655	2,655	-69	-2.53	19,400	-
[4783]	25/10/28	2,818	2,818	2,721	2,724	-86	-3.06	20,700	-
[4783]	25/10/27	2,817	2,836	2,752	2,810	+9	+0.32	31,900	-
[4783]	25/10/24	2,933	2,960	2,786	2,801	-132	-4.50	41,900	-
[4783]	25/10/23	2,929	2,965	2,923	2,933	-10	-0.34	24,800	-
[4783]	25/10/22	2,827	2,960	2,827	2,943	+89	+3.12	47,200	-
[4783]	25/10/21	2,822	2,860	2,816	2,854	+32	+1.13	21,500	-
[4783]	25/10/20	2,760	2,843	2,760	2,822	+66	+2.39	30,200	-
[4783]	25/10/17	2,738	2,760	2,703	2,756	+18	+0.66	22,100	-
[4783]	25/10/16	2,747	2,767	2,721	2,738	-6	-0.22	15,800	-
[4783]	25/10/15	2,695	2,752	2,695	2,744	+44	+1.63	15,400	-
[4783]	25/10/14	2,705	2,733	2,673	2,700	-55	-2.00	25,900	-
[4783]	25/10/10	2,741	2,785	2,718	2,755	-20	-0.72	22,400	-
[4783]	25/10/09	2,757	2,780	2,748	2,775	+12	+0.43	14,100	-
[4783]	25/10/08	2,736	2,792	2,735	2,763	+23	+0.84	19,100	-
[4783]	25/10/07	2,750	2,777	2,724	2,740	-10	-0.36	19,800	-
[4783]	25/10/06	2,779	2,800	2,735	2,750	+1	+0.04	29,200	-
[4783]	25/10/03	2,690	2,754	2,689	2,749	+59	+2.19	19,000	-
[4783]	25/10/02	2,762	2,786	2,683	2,690	-79	-2.85	21,000	-
[4783]	25/10/01	2,839	2,839	2,743	2,769	-82	-2.88	26,200	-
[4783]	25/09/30	2,911	2,940	2,806	2,851	-10	-0.35	23,200	-
[4783]	25/09/29	2,917	2,942	2,855	2,861	-111	-3.73	20,200	-
[4783]	25/09/26	2,970	2,999	2,943	2,972	+2	+0.07	58,600	-
[4783]	25/09/25	2,899	2,972	2,885	2,970	+56	+1.92	41,100	-
[4783]	25/09/24	2,931	2,935	2,888	2,914	-17	-0.58	20,900	-
[4783]	25/09/22	2,909	2,964	2,901	2,931	+20	+0.69	44,900	-
[4783]	25/09/19	2,895	2,933	2,870	2,911	+20	+0.69	61,500	-
[4783]	25/09/18	2,859	2,893	2,844	2,891	+43	+1.51	33,400	-
[4783]	25/09/17	2,801	2,864	2,797	2,848	+39	+1.39	46,000	-
[4783]	25/09/16	2,840	2,840	2,788	2,809	-18	-0.64	40,100	-
[4783]	25/09/12	2,800	2,846	2,800	2,827	+29	+1.04	26,800	-
[4783]	25/09/11	2,787	2,821	2,770	2,798	+61	+2.23	42,900	-
[4783]	25/09/10	2,737	2,747	2,721	2,737	+16	+0.59	27,000	-
[4783]	25/09/09	2,723	2,764	2,703	2,721	-2	-0.07	38,400	-
[4783]	25/09/08	2,700	2,737	2,695	2,723	+43	+1.60	42,700	-
[4783]	25/09/05	2,671	2,684	2,644	2,680	+25	+0.94	26,000	-