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
[4792]	26/10/29	1,719	1,735	1,703	1,705	-15.0	-0.87	60,500	32,744,189,952
[4792]	26/10/28	1,731	1,737	1,720	1,720	-14.0	-0.81	23,900	33,032,263,680
[4792]	26/10/27	1,747	1,748	1,730	1,734	-14.0	-0.80	18,500	33,301,129,216
[4792]	26/10/26	1,752	1,763	1,742	1,748	-4.0	-0.23	20,700	33,569,996,800
[4792]	26/10/23	1,756	1,769	1,738	1,752	-7.0	-0.40	30,100	33,646,817,280
[4792]	26/10/22	1,768	1,775	1,754	1,759	+2.0	+0.11	33,900	33,781,250,048
[4792]	26/10/21	1,756	1,769	1,753	1,757	-4.0	-0.23	27,800	33,742,839,808
[4792]	26/10/20	1,779	1,784	1,759	1,761	-18.0	-1.01	27,900	33,819,660,288
[4792]	26/10/19	1,788	1,795	1,778	1,779	-11.0	-0.61	18,100	34,165,346,304
[4792]	26/10/16	1,774	1,803	1,774	1,790	+22.0	+1.24	20,900	34,376,597,504
[4792]	26/10/15	1,762	1,775	1,756	1,768	-1.0	-0.06	35,300	33,954,093,056
[4792]	26/10/14	1,751	1,772	1,751	1,769	+8.0	+0.45	20,300	33,973,299,200
[4792]	26/10/13	1,729	1,761	1,729	1,761	+34.0	+1.97	15,600	33,819,660,288
[4792]	26/10/09	1,703	1,738	1,703	1,727	+20.0	+1.17	28,100	33,166,696,448
[4792]	26/10/08	1,701	1,709	1,693	1,707	+2.0	+0.12	30,300	32,782,600,192
[4792]	26/10/07	1,702	1,708	1,701	1,705	0	+0.00	13,800	32,744,189,952
[4792]	26/10/06	1,696	1,716	1,696	1,705	+9.0	+0.53	14,900	32,744,189,952
[4792]	26/10/05	1,695	1,704	1,693	1,696	0	+0.00	24,000	32,571,346,944
[4792]	26/10/02	1,711	1,713	1,695	1,696	-17.0	-0.99	33,300	32,571,346,944
[4792]	26/10/01	1,709	1,728	1,708	1,713	-7.0	-0.41	27,800	32,897,828,864
[4792]	26/09/30	1,713	1,728	1,697	1,720	+9.0	+0.53	28,800	33,032,263,680
[4792]	26/09/29	1,740	1,742	1,710	1,711	-69.0	-3.88	43,100	32,859,418,624
[4792]	26/09/28	1,795	1,795	1,779	1,780	-11.0	-0.61	48,000	34,184,550,400
[4792]	26/09/25	1,788	1,796	1,783	1,791	+9.0	+0.51	24,400	34,395,803,648
[4792]	26/09/24	1,781	1,794	1,780	1,782	-2.0	-0.11	24,800	34,222,960,640
[4792]	26/09/18	1,790	1,791	1,771	1,784	-8.0	-0.45	19,000	34,261,370,880
[4792]	26/09/17	1,771	1,792	1,771	1,792	+17.0	+0.96	18,300	34,415,009,792
[4792]	26/09/16	1,770	1,779	1,770	1,775	0	+0.00	10,200	34,088,527,872
[4792]	26/09/15	1,771	1,778	1,768	1,775	+4.0	+0.23	12,700	34,088,527,872
[4792]	26/09/14	1,750	1,774	1,750	1,771	+22.0	+1.26	12,700	34,011,707,392
[4792]	26/09/11	1,754	1,761	1,740	1,749	-5.0	-0.29	18,600	33,589,202,944
[4792]	26/09/10	1,743	1,758	1,740	1,754	+13.0	+0.75	12,800	33,685,225,472
[4792]	26/09/09	1,760	1,760	1,741	1,741	-21.0	-1.19	25,300	33,435,564,032
[4792]	26/09/08	1,767	1,768	1,757	1,762	-8.0	-0.45	17,300	33,838,864,384
[4792]	26/09/07	1,783	1,783	1,770	1,770	-14.0	-0.78	27,500	33,992,503,296
[4792]	26/09/04	1,780	1,789	1,777	1,784	-1.0	-0.06	14,400	34,261,370,880
[4792]	26/09/03	1,770	1,785	1,770	1,785	+13.0	+0.73	14,500	34,280,574,976
[4792]	26/09/02	1,792	1,792	1,772	1,772	-24.0	-1.34	30,300	34,030,913,536
[4792]	26/09/01	1,801	1,817	1,795	1,796	-15.0	-0.83	18,300	34,491,826,176
[4792]	26/08/31	1,813	1,816	1,796	1,811	0	+0.00	26,700	34,779,901,952
[4792]	26/08/28	1,776	1,819	1,776	1,811	+38.0	+2.14	43,200	34,779,901,952
[4792]	26/08/27	1,770	1,802	1,760	1,773	+3.0	+0.17	74,600	34,050,117,632
[4792]	26/08/26	1,751	1,774	1,751	1,770	+12.0	+0.68	25,100	33,992,503,296
[4792]	26/08/25	1,747	1,758	1,742	1,758	+12.0	+0.69	28,400	33,762,045,952
[4792]	26/08/24	1,740	1,747	1,735	1,746	+5.0	+0.29	17,200	33,531,588,608
[4792]	26/08/21	1,721	1,741	1,714	1,741	+12.0	+0.69	19,300	33,435,564,032
[4792]	26/08/20	1,710	1,729	1,710	1,729	+17.0	+0.99	20,600	33,205,106,688
[4792]	26/08/19	1,713	1,723	1,701	1,712	-11.0	-0.64	24,400	32,878,624,768
[4792]	26/08/18	1,710	1,723	1,702	1,723	+13.0	+0.76	18,100	33,089,878,016
[4792]	26/08/17	1,707	1,721	1,701	1,710	+3.0	+0.18	28,400	32,840,214,528
[4792]	26/08/14	1,681	1,707	1,681	1,707	+20.0	+1.19	18,100	32,782,600,192
[4792]	26/08/13	1,664	1,687	1,656	1,687	+22.0	+1.32	50,000	32,398,503,936
[4792]	26/08/12	1,660	1,678	1,655	1,665	+13.0	+0.79	25,400	31,975,999,488
[4792]	26/08/10	1,649	1,663	1,643	1,652	+6.0	+0.36	27,200	31,726,336,000
[4792]	26/08/07	1,644	1,656	1,641	1,646	+2.0	+0.12	16,400	31,611,107,328
[4792]	26/08/06	1,642	1,659	1,641	1,644	+2.0	+0.12	21,800	31,572,697,088
[4792]	26/08/05	1,651	1,680	1,590	1,642	-9.0	-0.55	69,700	31,534,288,896
[4792]	26/08/04	1,666	1,677	1,651	1,651	-18.0	-1.08	30,000	31,707,131,904
[4792]	26/08/03	1,695	1,695	1,664	1,669	-26.0	-1.53	30,300	32,052,817,920
[4792]	26/07/31	1,705	1,709	1,693	1,695	-20.0	-1.17	24,100	32,552,142,848
[4792]	26/07/30	1,713	1,723	1,704	1,715	-9.0	-0.52	23,000	32,936,239,104
[4792]	26/07/29	1,720	1,735	1,713	1,724	+3.0	+0.17	24,700	33,109,082,112
[4792]	26/07/28	1,722	1,732	1,719	1,721	-13.0	-0.75	20,500	33,051,467,776
[4792]	26/07/27	1,721	1,736	1,720	1,734	+30.0	+1.76	23,600	33,301,129,216
[4792]	26/07/24	1,705	1,712	1,698	1,704	-4.0	-0.23	9,200	32,724,985,856
[4792]	26/07/23	1,708	1,714	1,702	1,708	-12.0	-0.70	14,100	32,801,804,288
[4792]	26/07/22	1,701	1,721	1,690	1,720	+19.0	+1.12	17,000	33,032,263,680
[4792]	26/07/21	1,700	1,719	1,700	1,701	+1.0	+0.06	16,300	32,667,371,520
[4792]	26/07/17	1,699	1,717	1,693	1,700	+1	+0.06	17,000	-
[4792]	26/07/16	1,704	1,710	1,699	1,699	-3	-0.18	13,900	-
[4792]	26/07/15	1,693	1,702	1,690	1,702	+8	+0.47	7,000	-
[4792]	26/07/14	1,698	1,708	1,688	1,694	+6	+0.36	15,700	-
[4792]	26/07/13	1,695	1,704	1,688	1,688	-3	-0.18	12,200	-
[4792]	26/07/10	1,700	1,700	1,685	1,691	0	0.00	13,800	-
[4792]	26/07/09	1,691	1,702	1,685	1,691	0	0.00	17,600	-
[4792]	26/07/08	1,699	1,703	1,688	1,691	0	0.00	16,500	-
[4792]	26/07/07	1,686	1,700	1,681	1,691	+12	+0.71	11,300	-
[4792]	26/07/06	1,661	1,684	1,661	1,679	+17	+1.02	23,200	-
[4792]	26/07/03	1,666	1,681	1,662	1,662	-4	-0.24	23,500	-
[4792]	26/07/02	1,663	1,676	1,661	1,666	+16	+0.97	15,200	-
[4792]	26/07/01	1,665	1,665	1,649	1,650	-6	-0.36	10,600	-
[4792]	26/06/30	1,665	1,665	1,652	1,656	-3	-0.18	7,500	-
[4792]	26/06/29	1,655	1,672	1,636	1,659	+12	+0.73	38,300	-
[4792]	26/06/26	1,627	1,647	1,621	1,647	+20	+1.23	15,400	-
[4792]	26/06/25	1,649	1,651	1,620	1,627	-6	-0.37	63,700	-
[4792]	26/06/24	1,630	1,644	1,626	1,633	-5	-0.31	14,500	-
[4792]	26/06/23	1,618	1,645	1,617	1,638	+13	+0.80	52,100	-
[4792]	26/06/22	1,635	1,640	1,618	1,625	-8	-0.49	15,600	-
[4792]	26/06/19	1,639	1,640	1,625	1,633	-5	-0.31	15,200	-
[4792]	26/06/18	1,645	1,645	1,631	1,638	+8	+0.49	12,500	-
[4792]	26/06/17	1,630	1,649	1,627	1,630	-4	-0.24	12,800	-
[4792]	26/06/16	1,637	1,637	1,625	1,634	-6	-0.37	18,800	-
[4792]	26/06/15	1,654	1,654	1,638	1,640	-14	-0.85	14,400	-
[4792]	26/06/12	1,647	1,663	1,637	1,654	-1	-0.06	27,100	-
[4792]	26/06/11	1,658	1,665	1,648	1,655	-4	-0.24	15,300	-
[4792]	26/06/10	1,636	1,668	1,636	1,659	+21	+1.28	19,800	-
[4792]	26/06/09	1,630	1,652	1,626	1,638	+13	+0.80	17,100	-
[4792]	26/06/08	1,639	1,653	1,615	1,625	-29	-1.75	49,300	-
[4792]	26/06/05	1,636	1,659	1,636	1,654	+19	+1.16	16,400	-
[4792]	26/06/04	1,628	1,640	1,628	1,635	+3	+0.18	32,800	-
[4792]	26/06/03	1,626	1,633	1,607	1,632	+6	+0.37	30,600	-
[4792]	26/06/02	1,628	1,637	1,617	1,626	-10	-0.61	32,100	-
[4792]	26/06/01	1,646	1,647	1,628	1,636	-10	-0.61	19,800	-
[4792]	26/05/29	1,654	1,665	1,646	1,646	+6	+0.37	30,900	-
[4792]	26/05/28	1,648	1,651	1,635	1,640	-7	-0.43	28,400	-
[4792]	26/05/27	1,634	1,647	1,634	1,647	-1	-0.06	27,100	-
[4792]	26/05/26	1,634	1,657	1,633	1,648	+9	+0.55	18,600	-
[4792]	26/05/25	1,664	1,664	1,633	1,639	-8	-0.49	33,600	-
[4792]	26/05/22	1,658	1,660	1,636	1,647	-3.0	-0.18	15,900	-
[4792]	26/05/21	1,635	1,652	1,635	1,650	+15.0	+0.92	25,300	-
[4792]	26/05/20	1,645	1,653	1,622	1,635	-23.0	-1.39	26,500	-
[4792]	26/05/19	1,655	1,666	1,648	1,658	+18.0	+1.10	21,000	-
[4792]	26/05/18	1,645	1,656	1,630	1,640	-8.0	-0.49	24,300	-
[4792]	26/05/15	1,629	1,648	1,620	1,648	+19.0	+1.17	17,200	-
[4792]	26/05/14	1,637	1,645	1,616	1,629	-15.0	-0.91	22,600	-
[4792]	26/05/13	1,631	1,655	1,631	1,644	+8.0	+0.49	22,100	-
[4792]	26/05/12	1,630	1,642	1,624	1,636	+6.0	+0.37	20,100	-
[4792]	26/05/11	1,674	1,680	1,630	1,630	-34.0	-2.04	52,000	-
[4792]	26/05/08	1,637	1,695	1,604	1,664	+27.0	+1.65	120,400	-
[4792]	26/05/07	1,634	1,640	1,620	1,637	+8.0	+0.49	25,200	-
[4792]	26/05/01	1,630	1,632	1,618	1,629	-2.0	-0.12	18,700	-
[4792]	26/04/30	1,635	1,635	1,621	1,631	-4.0	-0.24	21,500	-
[4792]	26/04/28	1,615	1,635	1,615	1,635	+20.0	+1.24	15,700	-
[4792]	26/04/27	1,627	1,627	1,613	1,615	+4	+0.25	20,800	-
[4792]	26/04/24	1,617	1,630	1,611	1,611	-8	-0.49	21,600	-
[4792]	26/04/23	1,629	1,637	1,615	1,619	-15	-0.92	25,900	-
[4792]	26/04/22	1,646	1,652	1,634	1,634	-16	-0.97	14,700	-
[4792]	26/04/21	1,657	1,657	1,649	1,650	-3	-0.18	10,800	-
[4792]	26/04/20	1,652	1,657	1,648	1,653	+4	+0.24	23,700	-
[4792]	26/04/17	1,639	1,652	1,639	1,649	+12	+0.73	28,700	-
[4792]	26/04/16	1,651	1,664	1,631	1,637	-13	-0.79	64,900	-
[4792]	26/04/15	1,639	1,653	1,639	1,650	+11	+0.67	17,500	-
[4792]	26/04/14	1,646	1,653	1,634	1,639	+8	+0.49	18,000	-
[4792]	26/04/13	1,646	1,646	1,627	1,631	-15	-0.91	13,800	-
[4792]	26/04/10	1,646	1,650	1,640	1,646	0	0.00	16,800	-
[4792]	26/04/09	1,658	1,660	1,644	1,646	-13	-0.78	28,300	-
[4792]	26/04/08	1,670	1,675	1,657	1,659	+3	+0.18	36,200	-
[4792]	26/04/07	1,661	1,666	1,649	1,656	+2	+0.12	9,200	-
[4792]	26/04/06	1,650	1,659	1,650	1,654	-5	-0.30	12,400	-
[4792]	26/04/03	1,643	1,662	1,643	1,659	+13	+0.79	10,800	-
[4792]	26/04/02	1,655	1,668	1,637	1,646	-5	-0.30	34,200	-
[4792]	26/04/01	1,644	1,657	1,639	1,651	+14	+0.86	32,000	-
[4792]	26/03/31	1,640	1,652	1,628	1,637	+14	+0.86	22,900	-
[4792]	26/03/30	1,616	1,631	1,591	1,623	-52	-3.10	50,000	-
[4792]	26/03/27	1,660	1,683	1,658	1,675	+7	+0.42	51,000	-
[4792]	26/03/26	1,668	1,670	1,659	1,668	-2	-0.12	24,300	-
[4792]	26/03/25	1,680	1,680	1,665	1,670	+7	+0.42	25,900	-
[4792]	26/03/24	1,647	1,663	1,646	1,663	+25	+1.53	20,000	-
[4792]	26/03/23	1,645	1,647	1,627	1,638	-18	-1.09	36,300	-
[4792]	26/03/19	1,667	1,676	1,655	1,656	-22	-1.31	24,900	-
[4792]	26/03/18	1,673	1,678	1,663	1,678	+19	+1.15	16,000	-
[4792]	26/03/17	1,657	1,670	1,657	1,659	+1	+0.06	20,400	-
[4792]	26/03/16	1,660	1,661	1,651	1,658	-4	-0.24	25,600	-
[4792]	26/03/13	1,660	1,674	1,660	1,662	-6	-0.36	24,500	-
[4792]	26/03/12	1,683	1,683	1,657	1,668	-15	-0.89	27,600	-
[4792]	26/03/11	1,686	1,698	1,683	1,683	-3	-0.18	11,100	-
[4792]	26/03/10	1,701	1,701	1,677	1,686	+6	+0.36	17,300	-
[4792]	26/03/09	1,655	1,680	1,646	1,680	-15	-0.88	46,300	-
[4792]	26/03/06	1,684	1,695	1,673	1,695	-1	-0.06	17,900	-
[4792]	26/03/05	1,687	1,708	1,676	1,696	+49	+2.98	38,700	-
[4792]	26/03/04	1,671	1,672	1,633	1,647	-31	-1.85	63,900	-
[4792]	26/03/03	1,700	1,700	1,678	1,678	-21	-1.24	36,100	-
[4792]	26/03/02	1,710	1,712	1,688	1,699	-24	-1.39	31,200	-
[4792]	26/02/27	1,720	1,724	1,714	1,723	+15	+0.88	36,600	-
[4792]	26/02/26	1,709	1,723	1,705	1,708	+5	+0.29	34,300	-
[4792]	26/02/25	1,689	1,705	1,686	1,703	+19	+1.13	40,400	-
[4792]	26/02/24	1,675	1,684	1,667	1,684	+10	+0.60	22,900	-
[4792]	26/02/20	1,699	1,699	1,670	1,674	-19	-1.12	31,500	-
[4792]	26/02/19	1,681	1,693	1,674	1,693	+8	+0.47	18,700	-
[4792]	26/02/18	1,693	1,698	1,683	1,685	+2	+0.12	15,900	-
[4792]	26/02/17	1,680	1,699	1,676	1,683	+7	+0.42	25,000	-
[4792]	26/02/16	1,685	1,685	1,670	1,676	-1	-0.06	36,500	-
[4792]	26/02/13	1,692	1,703	1,676	1,677	-22	-1.29	66,300	-
[4792]	26/02/12	1,700	1,707	1,692	1,699	0	0.00	39,300	-
[4792]	26/02/10	1,704	1,709	1,696	1,699	0	0.00	44,400	-
[4792]	26/02/09	1,718	1,718	1,680	1,699	+3	+0.18	84,400	-
[4792]	26/02/06	1,718	1,718	1,685	1,696	-22	-1.28	65,100	-
[4792]	26/02/05	1,770	1,770	1,692	1,718	-34	-1.94	67,200	-
[4792]	26/02/04	1,745	1,758	1,740	1,752	+2	+0.11	12,500	-
[4792]	26/02/03	1,747	1,756	1,730	1,750	+14	+0.81	18,000	-
[4792]	26/02/02	1,750	1,756	1,729	1,736	+7	+0.40	14,200	-
[4792]	26/01/30	1,725	1,737	1,718	1,729	+9	+0.52	16,700	-
[4792]	26/01/29	1,734	1,737	1,708	1,720	0	0.00	28,200	-
[4792]	26/01/28	1,737	1,737	1,714	1,720	-17	-0.98	30,000	-
[4792]	26/01/27	1,739	1,746	1,725	1,737	-2	-0.12	24,300	-
[4792]	26/01/26	1,776	1,776	1,729	1,739	-31	-1.75	47,200	-
[4792]	26/01/23	1,784	1,788	1,770	1,770	-15	-0.84	20,300	-
[4792]	26/01/22	1,765	1,792	1,765	1,785	+22	+1.25	13,600	-
[4792]	26/01/21	1,763	1,771	1,754	1,763	-8	-0.45	23,200	-
[4792]	26/01/20	1,798	1,798	1,768	1,771	-27	-1.50	43,000	-
[4792]	26/01/19	1,820	1,820	1,793	1,798	-22	-1.21	21,000	-
[4792]	26/01/16	1,831	1,831	1,812	1,820	-10	-0.55	16,800	-
[4792]	26/01/15	1,837	1,839	1,830	1,830	-7	-0.38	12,000	-
[4792]	26/01/14	1,856	1,856	1,832	1,837	-1	-0.05	21,300	-
[4792]	26/01/13	1,850	1,860	1,831	1,838	+12	+0.66	33,600	-
[4792]	26/01/09	1,815	1,833	1,814	1,826	+23	+1.28	17,600	-
[4792]	26/01/08	1,805	1,815	1,800	1,803	-2	-0.11	10,500	-
[4792]	26/01/07	1,801	1,819	1,801	1,805	+4	+0.22	20,900	-
[4792]	26/01/06	1,793	1,808	1,789	1,801	+20	+1.12	15,100	-
[4792]	26/01/05	1,783	1,793	1,779	1,781	+13	+0.74	12,500	-
[4792]	25/12/30	1,783	1,790	1,768	1,768	-15	-0.84	13,400	-
[4792]	25/12/29	1,777	1,788	1,775	1,783	+11	+0.62	9,700	-
[4792]	25/12/26	1,771	1,772	1,763	1,772	+4	+0.23	11,100	-
[4792]	25/12/25	1,766	1,768	1,751	1,768	+20	+1.14	22,300	-
[4792]	25/12/24	1,762	1,768	1,741	1,748	-5	-0.29	12,300	-
[4792]	25/12/23	1,737	1,754	1,737	1,753	+21	+1.21	11,600	-
[4792]	25/12/22	1,760	1,760	1,732	1,732	-21	-1.20	12,200	-
[4792]	25/12/19	1,754	1,771	1,748	1,753	0	0.00	19,900	-
[4792]	25/12/18	1,710	1,753	1,710	1,753	+48	+2.82	36,700	-
[4792]	25/12/17	1,694	1,710	1,685	1,705	+6	+0.35	19,300	-
[4792]	25/12/16	1,715	1,715	1,694	1,699	-7	-0.41	25,100	-
[4792]	25/12/15	1,703	1,716	1,702	1,706	+2	+0.12	12,600	-
[4792]	25/12/12	1,703	1,711	1,698	1,704	+18	+1.07	13,400	-
[4792]	25/12/11	1,704	1,710	1,681	1,686	-21	-1.23	19,400	-
[4792]	25/12/10	1,698	1,712	1,698	1,707	+13	+0.77	12,200	-
[4792]	25/12/09	1,715	1,719	1,688	1,694	-24	-1.40	37,000	-
[4792]	25/12/08	1,720	1,737	1,712	1,718	-1	-0.06	18,500	-
[4792]	25/12/05	1,724	1,732	1,719	1,719	-16	-0.92	11,100	-
[4792]	25/12/04	1,718	1,744	1,718	1,735	+19	+1.11	21,900	-
[4792]	25/12/03	1,709	1,729	1,709	1,716	+5	+0.29	14,600	-
[4792]	25/12/02	1,707	1,717	1,707	1,711	+4	+0.23	9,000	-
[4792]	25/12/01	1,721	1,730	1,706	1,707	-14	-0.81	16,400	-
[4792]	25/11/28	1,715	1,726	1,703	1,721	+14	+0.82	18,400	-
[4792]	25/11/27	1,716	1,719	1,706	1,707	-9	-0.52	15,000	-
[4792]	25/11/26	1,725	1,728	1,713	1,716	+8	+0.47	10,700	-
[4792]	25/11/25	1,728	1,735	1,706	1,708	-2	-0.12	23,400	-
[4792]	25/11/21	1,702	1,715	1,698	1,710	0	0.00	39,000	-
[4792]	25/11/20	1,716	1,719	1,700	1,710	+11	+0.65	12,100	-
[4792]	25/11/19	1,707	1,728	1,696	1,699	-8	-0.47	30,200	-
[4792]	25/11/18	1,737	1,737	1,707	1,707	-26	-1.50	33,200	-
[4792]	25/11/17	1,753	1,753	1,727	1,733	-21	-1.20	10,000	-
[4792]	25/11/14	1,754	1,761	1,741	1,754	0	0.00	12,600	-
[4792]	25/11/13	1,780	1,780	1,740	1,754	-16	-0.90	32,800	-
[4792]	25/11/12	1,751	1,779	1,751	1,770	0	0.00	18,300	-
[4792]	25/11/11	1,763	1,770	1,736	1,770	+14	+0.80	24,700	-
[4792]	25/11/10	1,750	1,757	1,740	1,756	+11	+0.63	16,800	-
[4792]	25/11/07	1,726	1,746	1,724	1,745	-2	-0.11	16,000	-
[4792]	25/11/06	1,748	1,764	1,716	1,747	+9	+0.52	34,800	-
[4792]	25/11/05	1,762	1,764	1,733	1,738	-24	-1.36	47,300	-
[4792]	25/11/04	1,761	1,786	1,751	1,762	+2	+0.11	25,000	-
[4792]	25/10/31	1,799	1,799	1,744	1,760	-21	-1.18	29,800	-
[4792]	25/10/30	1,750	1,791	1,750	1,781	+27	+1.54	121,400	-
[4792]	25/10/29	1,752	1,760	1,744	1,754	0	0.00	25,800	-
[4792]	25/10/28	1,801	1,801	1,745	1,754	-62	-3.41	37,100	-
[4792]	25/10/27	1,841	1,841	1,808	1,816	-6	-0.33	34,900	-
[4792]	25/10/24	1,828	1,833	1,802	1,822	+15	+0.83	24,400	-
[4792]	25/10/23	1,804	1,833	1,786	1,807	-1	-0.06	24,100	-
[4792]	25/10/22	1,774	1,808	1,753	1,808	+41	+2.32	34,000	-
[4792]	25/10/21	1,793	1,793	1,759	1,767	-8	-0.45	14,000	-
[4792]	25/10/20	1,765	1,797	1,735	1,775	+44	+2.54	21,600	-
[4792]	25/10/17	1,790	1,797	1,731	1,731	-59	-3.30	14,300	-
[4792]	25/10/16	1,779	1,795	1,779	1,790	+2	+0.11	10,700	-
[4792]	25/10/15	1,760	1,788	1,759	1,788	+49	+2.82	23,900	-
[4792]	25/10/14	1,795	1,795	1,738	1,739	-68	-3.76	37,000	-
[4792]	25/10/10	1,833	1,844	1,807	1,807	-51	-2.74	22,100	-
[4792]	25/10/09	1,838	1,858	1,838	1,858	+11	+0.60	15,300	-
[4792]	25/10/08	1,855	1,859	1,847	1,847	-5	-0.27	15,800	-
[4792]	25/10/07	1,823	1,854	1,823	1,852	+17	+0.93	15,600	-
[4792]	25/10/06	1,837	1,848	1,814	1,835	+21	+1.16	19,400	-
[4792]	25/10/03	1,786	1,820	1,786	1,814	+18	+1.00	15,700	-
[4792]	25/10/02	1,796	1,816	1,787	1,796	0	0.00	31,800	-
[4792]	25/10/01	1,840	1,840	1,786	1,796	-64	-3.44	44,600	-
[4792]	25/09/30	1,882	1,882	1,842	1,860	-4	-0.21	16,900	-
[4792]	25/09/29	1,849	1,870	1,849	1,864	-37	-1.95	23,300	-
[4792]	25/09/26	1,896	1,901	1,882	1,901	+25	+1.33	34,200	-
[4792]	25/09/25	1,883	1,883	1,860	1,876	-10	-0.53	29,200	-
[4792]	25/09/24	1,875	1,890	1,865	1,886	+12	+0.64	26,200	-
[4792]	25/09/22	1,875	1,889	1,871	1,874	0	0.00	20,100	-
[4792]	25/09/19	1,867	1,876	1,844	1,874	+6	+0.32	30,600	-
[4792]	25/09/18	1,861	1,877	1,852	1,868	+7	+0.38	21,900	-
[4792]	25/09/17	1,866	1,869	1,851	1,861	-5	-0.27	16,300	-
[4792]	25/09/16	1,835	1,870	1,835	1,866	+31	+1.69	19,400	-
[4792]	25/09/12	1,835	1,837	1,826	1,835	+3	+0.16	18,200	-
[4792]	25/09/11	1,836	1,849	1,830	1,832	-5	-0.27	15,000	-
[4792]	25/09/10	1,844	1,853	1,835	1,837	+1	+0.05	11,500	-
[4792]	25/09/09	1,835	1,858	1,824	1,836	+7	+0.38	53,900	-
[4792]	25/09/08	1,819	1,829	1,812	1,829	+16	+0.88	15,400	-
[4792]	25/09/05	1,794	1,814	1,794	1,813	+11	+0.61	17,400	-