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
[4801]	26/10/29	2,235	2,245	2,217	2,244	+33.0	+1.49	100,900	25,134,176,256
[4801]	26/10/28	2,258	2,263	2,210	2,211	-48.0	-2.12	52,700	24,764,555,264
[4801]	26/10/27	2,285	2,286	2,259	2,259	-31.0	-1.35	33,800	25,302,183,936
[4801]	26/10/26	2,301	2,306	2,290	2,290	-16.0	-0.69	24,500	25,649,403,904
[4801]	26/10/23	2,303	2,319	2,299	2,306	+11.0	+0.48	15,000	25,828,614,144
[4801]	26/10/22	2,300	2,310	2,295	2,295	-4.0	-0.17	15,700	25,705,406,464
[4801]	26/10/21	2,305	2,314	2,299	2,299	-2.0	-0.09	15,300	25,750,208,512
[4801]	26/10/20	2,320	2,329	2,291	2,301	-23.0	-0.99	24,100	25,772,609,536
[4801]	26/10/19	2,335	2,352	2,324	2,324	-23.0	-0.98	15,200	26,030,225,408
[4801]	26/10/16	2,335	2,353	2,332	2,347	+12.0	+0.51	23,100	26,287,839,232
[4801]	26/10/15	2,314	2,350	2,314	2,335	+12.0	+0.52	20,000	26,153,431,040
[4801]	26/10/14	2,312	2,330	2,312	2,323	+9.0	+0.39	10,900	26,019,024,896
[4801]	26/10/13	2,319	2,322	2,302	2,314	+15.0	+0.65	18,000	25,918,218,240
[4801]	26/10/09	2,305	2,327	2,299	2,299	-7.0	-0.30	19,900	25,750,208,512
[4801]	26/10/08	2,306	2,313	2,300	2,306	-7.0	-0.30	18,000	25,828,614,144
[4801]	26/10/07	2,308	2,321	2,300	2,313	-9.0	-0.39	17,500	25,907,017,728
[4801]	26/10/06	2,300	2,334	2,300	2,322	+20.0	+0.87	16,300	26,007,824,384
[4801]	26/10/05	2,305	2,308	2,297	2,302	-13.0	-0.56	23,000	25,783,812,096
[4801]	26/10/02	2,321	2,321	2,303	2,315	-20.0	-0.86	21,800	25,929,418,752
[4801]	26/10/01	2,356	2,366	2,335	2,335	-41.0	-1.73	22,800	26,153,431,040
[4801]	26/09/30	2,375	2,385	2,345	2,376	-6.0	-0.25	26,400	26,612,656,128
[4801]	26/09/29	2,393	2,395	2,373	2,382	-11.0	-0.46	128,700	26,679,859,200
[4801]	26/09/28	2,396	2,410	2,391	2,393	-8.0	-0.33	96,600	26,803,066,880
[4801]	26/09/25	2,407	2,415	2,400	2,401	-4.0	-0.17	42,000	26,892,670,976
[4801]	26/09/24	2,427	2,427	2,405	2,405	-11.0	-0.46	26,100	26,937,475,072
[4801]	26/09/18	2,431	2,431	2,408	2,416	-15.0	-0.62	34,400	27,060,680,704
[4801]	26/09/17	2,420	2,439	2,420	2,431	+11.0	+0.45	28,500	27,228,690,432
[4801]	26/09/16	2,430	2,440	2,420	2,420	-9.0	-0.37	20,900	27,105,482,752
[4801]	26/09/15	2,428	2,438	2,424	2,429	+16.0	+0.66	23,100	27,206,289,408
[4801]	26/09/14	2,410	2,430	2,410	2,413	+3.0	+0.12	10,200	27,027,079,168
[4801]	26/09/11	2,400	2,428	2,400	2,410	+3.0	+0.12	14,400	26,993,477,632
[4801]	26/09/10	2,407	2,425	2,401	2,407	0	+0.00	10,100	26,959,876,096
[4801]	26/09/09	2,433	2,436	2,407	2,407	-26.0	-1.07	11,000	26,959,876,096
[4801]	26/09/08	2,425	2,433	2,415	2,433	+7.0	+0.29	9,200	27,251,091,456
[4801]	26/09/07	2,445	2,454	2,425	2,426	-24.0	-0.98	10,600	27,172,687,872
[4801]	26/09/04	2,431	2,450	2,425	2,450	+14.0	+0.57	9,500	27,441,502,208
[4801]	26/09/03	2,448	2,450	2,435	2,436	-3.0	-0.12	11,500	27,284,692,992
[4801]	26/09/02	2,451	2,453	2,439	2,439	-12.0	-0.49	16,300	27,318,294,528
[4801]	26/09/01	2,456	2,473	2,451	2,451	-5.0	-0.20	12,700	27,452,702,720
[4801]	26/08/31	2,472	2,474	2,456	2,456	-13.0	-0.53	11,000	27,508,705,280
[4801]	26/08/28	2,443	2,474	2,443	2,469	+14.0	+0.57	23,600	27,654,313,984
[4801]	26/08/27	2,442	2,468	2,441	2,455	+3.0	+0.12	14,100	27,497,504,768
[4801]	26/08/26	2,455	2,477	2,450	2,452	+2.0	+0.08	10,500	27,463,903,232
[4801]	26/08/25	2,470	2,470	2,450	2,450	-14.0	-0.57	8,800	27,441,502,208
[4801]	26/08/24	2,478	2,484	2,464	2,464	-14.0	-0.56	9,200	27,598,311,424
[4801]	26/08/21	2,475	2,485	2,470	2,478	-7.0	-0.28	8,200	27,755,118,592
[4801]	26/08/20	2,466	2,485	2,455	2,485	+33.0	+1.35	15,600	27,833,524,224
[4801]	26/08/19	2,441	2,467	2,441	2,452	0	+0.00	10,000	27,463,903,232
[4801]	26/08/18	2,437	2,466	2,437	2,452	+4.0	+0.16	7,500	27,463,903,232
[4801]	26/08/17	2,440	2,466	2,440	2,448	+11.0	+0.45	12,000	27,419,101,184
[4801]	26/08/14	2,440	2,444	2,430	2,437	-10.0	-0.41	10,000	27,295,893,504
[4801]	26/08/13	2,423	2,448	2,413	2,447	+24.0	+0.99	11,900	27,407,900,672
[4801]	26/08/12	2,430	2,430	2,406	2,423	+4.0	+0.17	8,900	27,139,084,288
[4801]	26/08/10	2,411	2,430	2,411	2,419	+13.0	+0.54	6,400	27,094,282,240
[4801]	26/08/07	2,400	2,424	2,400	2,406	+11.0	+0.46	8,500	26,948,675,584
[4801]	26/08/06	2,390	2,409	2,389	2,395	+7.0	+0.29	8,200	26,825,467,904
[4801]	26/08/05	2,388	2,403	2,388	2,388	-2.0	-0.08	6,500	26,747,064,320
[4801]	26/08/04	2,404	2,417	2,390	2,390	-20.0	-0.83	11,800	26,769,465,344
[4801]	26/08/03	2,418	2,423	2,396	2,410	-21.0	-0.86	14,600	26,993,477,632
[4801]	26/07/31	2,460	2,460	2,431	2,431	-24.0	-0.98	12,900	27,228,690,432
[4801]	26/07/30	2,451	2,474	2,439	2,455	-9.0	-0.37	21,100	27,497,504,768
[4801]	26/07/29	2,411	2,468	2,409	2,464	+52.0	+2.16	29,300	27,598,311,424
[4801]	26/07/28	2,419	2,424	2,412	2,412	-7.0	-0.29	6,500	27,015,878,656
[4801]	26/07/27	2,401	2,422	2,401	2,419	+18.0	+0.75	14,900	27,094,282,240
[4801]	26/07/24	2,396	2,411	2,391	2,401	+1.0	+0.04	7,700	26,892,670,976
[4801]	26/07/23	2,413	2,413	2,396	2,400	-7.0	-0.29	5,100	26,881,470,464
[4801]	26/07/22	2,391	2,414	2,380	2,407	+17.0	+0.71	14,100	26,959,876,096
[4801]	26/07/21	2,391	2,408	2,390	2,390	-1.0	-0.04	14,300	26,769,465,344
[4801]	26/07/17	2,400	2,406	2,381	2,391	+4	+0.17	15,600	-
[4801]	26/07/16	2,403	2,417	2,385	2,387	-4	-0.17	51,200	-
[4801]	26/07/15	2,409	2,417	2,391	2,391	-2	-0.08	20,100	-
[4801]	26/07/14	2,410	2,420	2,393	2,393	+3	+0.13	19,200	-
[4801]	26/07/13	2,400	2,418	2,390	2,390	+6	+0.25	23,800	-
[4801]	26/07/10	2,390	2,410	2,384	2,384	-6	-0.25	44,200	-
[4801]	26/07/09	2,408	2,410	2,388	2,390	+1	+0.04	71,900	-
[4801]	26/07/08	2,388	2,408	2,380	2,389	+6	+0.25	21,600	-
[4801]	26/07/07	2,385	2,395	2,370	2,383	+21	+0.89	23,500	-
[4801]	26/07/06	2,374	2,376	2,359	2,362	-12	-0.51	41,700	-
[4801]	26/07/03	2,409	2,414	2,373	2,374	-20	-0.84	36,400	-
[4801]	26/07/02	2,400	2,410	2,386	2,394	+24	+1.01	42,200	-
[4801]	26/07/01	2,376	2,384	2,367	2,370	+10	+0.42	25,600	-
[4801]	26/06/30	2,384	2,385	2,357	2,360	-7	-0.30	25,300	-
[4801]	26/06/29	2,358	2,382	2,358	2,367	+17	+0.72	37,900	-
[4801]	26/06/26	2,354	2,373	2,350	2,350	-10	-0.42	18,200	-
[4801]	26/06/25	2,342	2,388	2,342	2,360	+18	+0.77	16,000	-
[4801]	26/06/24	2,347	2,370	2,342	2,342	-5	-0.21	7,100	-
[4801]	26/06/23	2,349	2,384	2,343	2,347	-3	-0.13	12,600	-
[4801]	26/06/22	2,359	2,385	2,346	2,350	-13	-0.55	9,100	-
[4801]	26/06/19	2,415	2,415	2,363	2,363	-52	-2.15	7,800	-
[4801]	26/06/18	2,370	2,418	2,370	2,415	+49	+2.07	21,500	-
[4801]	26/06/17	2,379	2,380	2,366	2,366	-6	-0.25	5,700	-
[4801]	26/06/16	2,361	2,378	2,345	2,372	+11	+0.47	8,200	-
[4801]	26/06/15	2,393	2,393	2,359	2,361	-32	-1.34	9,400	-
[4801]	26/06/12	2,292	2,400	2,291	2,393	+102	+4.45	58,700	-
[4801]	26/06/11	2,297	2,297	2,275	2,291	+9	+0.39	10,100	-
[4801]	26/06/10	2,309	2,322	2,274	2,282	-77	-3.26	19,300	-
[4801]	26/06/09	2,275	2,359	2,261	2,359	+94	+4.15	30,200	-
[4801]	26/06/08	2,270	2,300	2,260	2,265	-34	-1.48	21,700	-
[4801]	26/06/05	2,249	2,305	2,249	2,299	+56	+2.50	20,500	-
[4801]	26/06/04	2,252	2,269	2,243	2,243	-22	-0.97	10,400	-
[4801]	26/06/03	2,250	2,265	2,235	2,265	+13	+0.58	20,600	-
[4801]	26/06/02	2,270	2,271	2,250	2,252	-24	-1.05	16,300	-
[4801]	26/06/01	2,305	2,305	2,273	2,276	-27	-1.17	18,700	-
[4801]	26/05/29	2,309	2,323	2,303	2,303	+1	+0.04	7,100	-
[4801]	26/05/28	2,278	2,305	2,278	2,302	+24	+1.05	12,700	-
[4801]	26/05/27	2,292	2,295	2,277	2,278	-14	-0.61	14,000	-
[4801]	26/05/26	2,290	2,313	2,290	2,292	+2	+0.09	13,300	-
[4801]	26/05/25	2,310	2,315	2,289	2,290	-20	-0.87	23,500	-
[4801]	26/05/22	2,308	2,316	2,302	2,310	+3	+0.13	13,000	-
[4801]	26/05/21	2,316	2,326	2,307	2,307	-8	-0.35	9,900	-
[4801]	26/05/20	2,320	2,323	2,312	2,315	-7	-0.30	12,100	-
[4801]	26/05/19	2,328	2,343	2,322	2,322	+4	+0.17	7,600	-
[4801]	26/05/18	2,342	2,342	2,318	2,318	-30	-1.28	16,700	-
[4801]	26/05/15	2,353	2,355	2,340	2,348	+6	+0.26	8,400	-
[4801]	26/05/14	2,362	2,362	2,342	2,342	-20	-0.85	9,600	-
[4801]	26/05/13	2,364	2,382	2,358	2,362	+9	+0.38	6,000	-
[4801]	26/05/12	2,350	2,366	2,350	2,353	+3	+0.13	6,600	-
[4801]	26/05/11	2,366	2,372	2,348	2,350	+1	+0.04	9,100	-
[4801]	26/05/08	2,360	2,372	2,349	2,349	-17	-0.72	13,600	-
[4801]	26/05/07	2,373	2,379	2,355	2,366	+11	+0.47	11,300	-
[4801]	26/05/01	2,351	2,360	2,333	2,355	+4	+0.17	14,200	-
[4801]	26/04/30	2,372	2,372	2,349	2,351	-47	-1.96	20,000	-
[4801]	26/04/28	2,358	2,398	2,356	2,398	+48	+2.04	14,000	-
[4801]	26/04/27	2,351	2,360	2,350	2,350	-1	-0.04	11,400	-
[4801]	26/04/24	2,353	2,361	2,351	2,351	-3	-0.13	7,600	-
[4801]	26/04/23	2,369	2,369	2,354	2,354	-15	-0.63	13,400	-
[4801]	26/04/22	2,385	2,386	2,369	2,369	-14	-0.59	12,400	-
[4801]	26/04/21	2,414	2,414	2,383	2,383	-32	-1.33	9,100	-
[4801]	26/04/20	2,388	2,419	2,388	2,415	+27	+1.13	16,700	-
[4801]	26/04/17	2,377	2,406	2,377	2,388	-6	-0.25	7,100	-
[4801]	26/04/16	2,382	2,400	2,382	2,394	+4	+0.17	11,000	-
[4801]	26/04/15	2,383	2,394	2,378	2,390	+11	+0.46	10,000	-
[4801]	26/04/14	2,366	2,379	2,366	2,379	+15	+0.63	7,500	-
[4801]	26/04/13	2,380	2,386	2,362	2,364	-16	-0.67	11,200	-
[4801]	26/04/10	2,399	2,401	2,380	2,380	-14	-0.58	8,400	-
[4801]	26/04/09	2,411	2,412	2,394	2,394	-16	-0.66	11,700	-
[4801]	26/04/08	2,403	2,411	2,399	2,410	+11	+0.46	14,400	-
[4801]	26/04/07	2,387	2,402	2,387	2,399	+11	+0.46	9,300	-
[4801]	26/04/06	2,398	2,398	2,388	2,388	-10	-0.42	7,600	-
[4801]	26/04/03	2,378	2,401	2,378	2,398	+10	+0.42	10,000	-
[4801]	26/04/02	2,391	2,402	2,375	2,388	-6	-0.25	13,300	-
[4801]	26/04/01	2,380	2,396	2,375	2,394	+23	+0.97	14,000	-
[4801]	26/03/31	2,391	2,395	2,371	2,371	-19	-0.79	15,600	-
[4801]	26/03/30	2,358	2,390	2,350	2,390	+7	+0.29	117,500	-
[4801]	26/03/27	2,437	2,445	2,383	2,383	-44	-1.81	93,800	-
[4801]	26/03/26	2,427	2,436	2,423	2,427	0	0.00	24,700	-
[4801]	26/03/25	2,426	2,430	2,407	2,427	+34	+1.42	24,300	-
[4801]	26/03/24	2,398	2,427	2,387	2,393	+16	+0.67	22,100	-
[4801]	26/03/23	2,415	2,415	2,376	2,377	-97	-3.92	56,300	-
[4801]	26/03/19	2,404	2,474	2,399	2,474	+58	+2.40	30,500	-
[4801]	26/03/18	2,409	2,419	2,409	2,416	+13	+0.54	19,400	-
[4801]	26/03/17	2,402	2,419	2,402	2,403	+2	+0.08	20,000	-
[4801]	26/03/16	2,403	2,413	2,397	2,401	-2	-0.08	24,500	-
[4801]	26/03/13	2,402	2,417	2,402	2,403	-7	-0.29	19,600	-
[4801]	26/03/12	2,434	2,434	2,410	2,410	-24	-0.99	25,500	-
[4801]	26/03/11	2,436	2,441	2,428	2,434	+10	+0.41	15,800	-
[4801]	26/03/10	2,442	2,442	2,416	2,424	+4	+0.17	17,300	-
[4801]	26/03/09	2,414	2,430	2,401	2,420	-13	-0.53	20,900	-
[4801]	26/03/06	2,424	2,446	2,421	2,433	-2	-0.08	15,300	-
[4801]	26/03/05	2,433	2,450	2,421	2,435	+30	+1.25	17,300	-
[4801]	26/03/04	2,426	2,433	2,398	2,405	-21	-0.87	29,300	-
[4801]	26/03/03	2,456	2,460	2,426	2,426	-30	-1.22	26,900	-
[4801]	26/03/02	2,455	2,478	2,446	2,456	-12	-0.49	17,300	-
[4801]	26/02/27	2,462	2,488	2,462	2,468	+4	+0.16	15,600	-
[4801]	26/02/26	2,467	2,492	2,462	2,464	-3	-0.12	15,900	-
[4801]	26/02/25	2,462	2,477	2,457	2,467	+2	+0.08	22,200	-
[4801]	26/02/24	2,481	2,482	2,465	2,465	-15	-0.60	22,800	-
[4801]	26/02/20	2,496	2,499	2,466	2,480	-24	-0.96	14,100	-
[4801]	26/02/19	2,510	2,515	2,493	2,504	-3	-0.12	10,500	-
[4801]	26/02/18	2,500	2,520	2,500	2,507	+14	+0.56	12,400	-
[4801]	26/02/17	2,493	2,508	2,492	2,493	-6	-0.24	9,400	-
[4801]	26/02/16	2,481	2,502	2,476	2,499	+18	+0.73	12,300	-
[4801]	26/02/13	2,483	2,484	2,467	2,481	-2	-0.08	10,900	-
[4801]	26/02/12	2,477	2,492	2,477	2,483	+10	+0.40	12,400	-
[4801]	26/02/10	2,487	2,494	2,473	2,473	+10	+0.41	9,400	-
[4801]	26/02/09	2,475	2,487	2,463	2,463	-11	-0.44	16,200	-
[4801]	26/02/06	2,487	2,487	2,469	2,474	-5	-0.20	10,300	-
[4801]	26/02/05	2,478	2,495	2,472	2,479	+17	+0.69	13,600	-
[4801]	26/02/04	2,451	2,476	2,448	2,462	+12	+0.49	9,900	-
[4801]	26/02/03	2,451	2,458	2,448	2,450	+2	+0.08	11,100	-
[4801]	26/02/02	2,440	2,458	2,440	2,448	+13	+0.53	13,300	-
[4801]	26/01/30	2,413	2,443	2,413	2,435	+22	+0.91	16,100	-
[4801]	26/01/29	2,425	2,440	2,408	2,413	-12	-0.49	18,600	-
[4801]	26/01/28	2,451	2,454	2,425	2,425	-26	-1.06	20,400	-
[4801]	26/01/27	2,461	2,477	2,451	2,451	-8	-0.33	17,000	-
[4801]	26/01/26	2,485	2,485	2,459	2,459	-26	-1.05	19,100	-
[4801]	26/01/23	2,505	2,518	2,485	2,485	-22	-0.88	11,400	-
[4801]	26/01/22	2,483	2,520	2,483	2,507	+28	+1.13	9,700	-
[4801]	26/01/21	2,499	2,499	2,479	2,479	-23	-0.92	15,800	-
[4801]	26/01/20	2,529	2,529	2,502	2,502	-25	-0.99	9,800	-
[4801]	26/01/19	2,560	2,562	2,527	2,527	-32	-1.25	13,200	-
[4801]	26/01/16	2,554	2,559	2,542	2,559	+5	+0.20	12,700	-
[4801]	26/01/15	2,546	2,557	2,540	2,554	+15	+0.59	27,200	-
[4801]	26/01/14	2,514	2,544	2,514	2,539	+37	+1.48	73,500	-
[4801]	26/01/13	2,519	2,519	2,491	2,502	-6	-0.24	42,000	-
[4801]	26/01/09	2,511	2,512	2,502	2,508	+8	+0.32	22,000	-
[4801]	26/01/08	2,509	2,509	2,500	2,500	-2	-0.08	42,000	-
[4801]	26/01/07	2,500	2,515	2,490	2,502	+5	+0.20	33,400	-
[4801]	26/01/06	2,478	2,499	2,473	2,497	+33	+1.34	26,800	-
[4801]	26/01/05	2,479	2,487	2,464	2,464	-13	-0.52	37,300	-
[4801]	25/12/30	2,480	2,480	2,460	2,477	+5	+0.20	47,800	-
[4801]	25/12/29	2,440	2,472	2,440	2,472	+32	+1.31	111,000	-
[4801]	25/12/26	2,433	2,448	2,433	2,440	+8	+0.33	17,400	-
[4801]	25/12/25	2,445	2,445	2,432	2,432	-3	-0.12	8,600	-
[4801]	25/12/24	2,443	2,445	2,435	2,435	-4	-0.16	10,900	-
[4801]	25/12/23	2,435	2,443	2,435	2,439	+4	+0.16	6,100	-
[4801]	25/12/22	2,444	2,446	2,435	2,435	-11	-0.45	13,200	-
[4801]	25/12/19	2,442	2,446	2,437	2,446	+12	+0.49	11,700	-
[4801]	25/12/18	2,427	2,444	2,427	2,434	+13	+0.54	7,600	-
[4801]	25/12/17	2,426	2,434	2,421	2,421	-5	-0.21	7,700	-
[4801]	25/12/16	2,441	2,446	2,426	2,426	-12	-0.49	6,300	-
[4801]	25/12/15	2,423	2,443	2,423	2,438	+15	+0.62	10,300	-
[4801]	25/12/12	2,443	2,452	2,423	2,423	-2	-0.08	14,200	-
[4801]	25/12/11	2,434	2,438	2,420	2,425	-13	-0.53	9,400	-
[4801]	25/12/10	2,448	2,450	2,434	2,438	-6	-0.25	9,600	-
[4801]	25/12/09	2,444	2,446	2,426	2,444	+1	+0.04	9,400	-
[4801]	25/12/08	2,441	2,451	2,431	2,443	+2	+0.08	10,900	-
[4801]	25/12/05	2,450	2,460	2,441	2,441	-9	-0.37	7,100	-
[4801]	25/12/04	2,453	2,459	2,450	2,450	+2	+0.08	10,000	-
[4801]	25/12/03	2,459	2,460	2,448	2,448	-11	-0.45	8,600	-
[4801]	25/12/02	2,462	2,476	2,457	2,459	-3	-0.12	7,900	-
[4801]	25/12/01	2,468	2,472	2,458	2,462	-4	-0.16	7,200	-
[4801]	25/11/28	2,477	2,479	2,464	2,466	+2	+0.08	7,500	-
[4801]	25/11/27	2,464	2,472	2,460	2,464	-4	-0.16	6,800	-
[4801]	25/11/26	2,452	2,475	2,452	2,468	+16	+0.65	10,600	-
[4801]	25/11/25	2,460	2,465	2,440	2,452	-9	-0.37	8,900	-
[4801]	25/11/21	2,421	2,461	2,418	2,461	+34	+1.40	13,100	-
[4801]	25/11/20	2,407	2,430	2,407	2,427	+20	+0.83	9,400	-
[4801]	25/11/19	2,395	2,414	2,395	2,407	+12	+0.50	8,900	-
[4801]	25/11/18	2,415	2,419	2,390	2,395	-7	-0.29	10,000	-
[4801]	25/11/17	2,413	2,425	2,402	2,402	-14	-0.58	8,100	-
[4801]	25/11/14	2,427	2,429	2,414	2,416	-11	-0.45	6,400	-
[4801]	25/11/13	2,414	2,429	2,410	2,427	+13	+0.54	6,200	-
[4801]	25/11/12	2,423	2,425	2,407	2,414	-3	-0.12	5,300	-
[4801]	25/11/11	2,421	2,421	2,395	2,417	+17	+0.71	4,600	-
[4801]	25/11/10	2,426	2,429	2,400	2,400	-2	-0.08	7,200	-
[4801]	25/11/07	2,385	2,402	2,385	2,402	+22	+0.92	6,300	-
[4801]	25/11/06	2,375	2,400	2,375	2,380	0	0.00	8,300	-
[4801]	25/11/05	2,399	2,399	2,376	2,380	-19	-0.79	9,400	-
[4801]	25/11/04	2,366	2,399	2,366	2,399	+10	+0.42	8,300	-
[4801]	25/10/31	2,355	2,389	2,355	2,389	+39	+1.66	17,300	-
[4801]	25/10/30	2,390	2,400	2,350	2,350	-40	-1.67	68,300	-
[4801]	25/10/29	2,413	2,416	2,390	2,390	-23	-0.95	13,400	-
[4801]	25/10/28	2,433	2,441	2,413	2,413	-39	-1.59	10,600	-
[4801]	25/10/27	2,427	2,455	2,425	2,452	+23	+0.95	6,200	-
[4801]	25/10/24	2,442	2,452	2,429	2,429	-23	-0.94	4,100	-
[4801]	25/10/23	2,445	2,460	2,439	2,452	+11	+0.45	6,100	-
[4801]	25/10/22	2,428	2,454	2,426	2,441	-4	-0.16	8,500	-
[4801]	25/10/21	2,440	2,449	2,438	2,445	+5	+0.20	6,300	-
[4801]	25/10/20	2,431	2,440	2,423	2,440	+23	+0.95	6,900	-
[4801]	25/10/17	2,402	2,431	2,402	2,417	-4	-0.17	5,900	-
[4801]	25/10/16	2,403	2,429	2,403	2,421	+1	+0.04	9,100	-
[4801]	25/10/15	2,390	2,420	2,390	2,420	+36	+1.51	7,500	-
[4801]	25/10/14	2,388	2,395	2,365	2,384	+6	+0.25	16,400	-
[4801]	25/10/10	2,375	2,383	2,365	2,378	-9	-0.38	13,600	-
[4801]	25/10/09	2,396	2,396	2,375	2,387	-3	-0.13	13,000	-
[4801]	25/10/08	2,407	2,409	2,386	2,390	-17	-0.71	13,500	-
[4801]	25/10/07	2,404	2,410	2,389	2,407	+3	+0.12	17,200	-
[4801]	25/10/06	2,427	2,427	2,386	2,404	+18	+0.75	18,200	-
[4801]	25/10/03	2,398	2,398	2,379	2,386	+5	+0.21	14,800	-
[4801]	25/10/02	2,416	2,420	2,381	2,381	-22	-0.92	19,500	-
[4801]	25/10/01	2,420	2,420	2,399	2,403	-18	-0.74	24,800	-
[4801]	25/09/30	2,438	2,440	2,420	2,421	-17	-0.70	20,000	-
[4801]	25/09/29	2,483	2,489	2,432	2,438	-115	-4.50	123,100	-
[4801]	25/09/26	2,552	2,575	2,552	2,553	-16	-0.62	101,900	-
[4801]	25/09/25	2,567	2,571	2,557	2,569	+8	+0.31	20,400	-
[4801]	25/09/24	2,574	2,577	2,561	2,561	-12	-0.47	21,000	-
[4801]	25/09/22	2,572	2,580	2,570	2,573	+6	+0.23	7,600	-
[4801]	25/09/19	2,588	2,592	2,567	2,567	-21	-0.81	20,600	-
[4801]	25/09/18	2,560	2,588	2,559	2,588	+28	+1.09	12,000	-
[4801]	25/09/17	2,578	2,578	2,559	2,560	-24	-0.93	7,300	-
[4801]	25/09/16	2,569	2,587	2,547	2,584	+41	+1.61	12,300	-
[4801]	25/09/12	2,568	2,568	2,542	2,543	-25	-0.97	23,700	-
[4801]	25/09/11	2,583	2,583	2,555	2,568	-14	-0.54	49,200	-
[4801]	25/09/10	2,568	2,584	2,566	2,582	+16	+0.62	7,100	-
[4801]	25/09/09	2,560	2,575	2,560	2,566	+9	+0.35	8,400	-
[4801]	25/09/08	2,550	2,559	2,541	2,557	+7	+0.27	28,700	-
[4801]	25/09/05	2,562	2,562	2,545	2,550	-12	-0.47	11,200	-