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
[4809]	26/10/29	1,970	2,057	1,956	2,057	+87.0	+4.42	100,400	20,770,254,848
[4809]	26/10/28	1,988	2,011	1,970	1,970	-18.0	-0.91	28,100	19,891,785,728
[4809]	26/10/27	2,001	2,010	1,980	1,988	-20.0	-1.00	17,300	20,073,537,536
[4809]	26/10/26	2,015	2,015	1,995	2,008	-2.0	-0.10	14,400	20,275,484,672
[4809]	26/10/23	1,981	2,024	1,981	2,010	+11.0	+0.55	24,900	20,295,680,000
[4809]	26/10/22	1,980	2,000	1,980	1,999	+8.0	+0.40	13,600	20,184,608,768
[4809]	26/10/21	2,000	2,000	1,982	1,991	0	+0.00	12,200	20,103,829,504
[4809]	26/10/20	2,004	2,007	1,976	1,991	+9.0	+0.45	21,100	20,103,829,504
[4809]	26/10/19	1,997	2,002	1,979	1,982	-13.0	-0.65	12,500	20,012,953,600
[4809]	26/10/16	1,985	2,002	1,985	1,995	+23.0	+1.17	23,500	20,144,220,160
[4809]	26/10/15	1,970	1,989	1,970	1,972	-13.0	-0.65	20,000	19,911,981,056
[4809]	26/10/14	1,970	1,988	1,970	1,985	+6.0	+0.30	13,100	20,043,245,568
[4809]	26/10/13	1,969	1,983	1,961	1,979	+17.0	+0.87	12,600	19,982,661,632
[4809]	26/10/09	1,975	1,985	1,958	1,962	+13.0	+0.67	15,700	19,811,006,464
[4809]	26/10/08	1,960	1,971	1,938	1,949	-22.0	-1.12	18,700	19,679,741,952
[4809]	26/10/07	1,963	1,974	1,961	1,971	+4.0	+0.20	9,500	19,901,882,368
[4809]	26/10/06	1,964	1,980	1,964	1,967	-2.0	-0.10	11,300	19,861,493,760
[4809]	26/10/05	1,966	1,972	1,957	1,969	0	+0.00	12,500	19,881,687,040
[4809]	26/10/02	1,994	1,994	1,965	1,969	-25.0	-1.25	18,400	19,881,687,040
[4809]	26/10/01	1,993	1,999	1,982	1,994	-7.0	-0.35	16,400	20,134,121,472
[4809]	26/09/30	1,980	2,001	1,980	2,001	+21.0	+1.06	15,900	20,204,804,096
[4809]	26/09/29	1,971	1,986	1,963	1,980	-63.0	-3.08	37,400	19,992,758,272
[4809]	26/09/28	2,049	2,059	2,035	2,043	+3.0	+0.15	36,500	20,628,891,648
[4809]	26/09/25	2,023	2,044	2,023	2,040	+10.0	+0.49	16,900	20,598,599,680
[4809]	26/09/24	2,027	2,040	2,020	2,030	+4.0	+0.20	12,100	20,497,627,136
[4809]	26/09/18	2,035	2,041	2,024	2,026	-16.0	-0.78	19,600	20,457,236,480
[4809]	26/09/17	2,022	2,046	2,022	2,042	+20.0	+0.99	19,000	20,618,795,008
[4809]	26/09/16	2,041	2,059	2,022	2,022	-13.0	-0.64	19,100	20,416,847,872
[4809]	26/09/15	2,007	2,047	2,007	2,035	+24.0	+1.19	16,200	20,548,112,384
[4809]	26/09/14	1,990	2,015	1,990	2,011	+17.0	+0.85	8,400	20,305,776,640
[4809]	26/09/11	2,002	2,011	1,989	1,994	-8.0	-0.40	22,600	20,134,121,472
[4809]	26/09/10	2,001	2,007	1,998	2,002	-9.0	-0.45	11,100	20,214,900,736
[4809]	26/09/09	2,000	2,011	1,996	2,011	-5.0	-0.25	19,200	20,305,776,640
[4809]	26/09/08	2,017	2,025	2,010	2,016	-3.0	-0.15	15,600	20,356,263,936
[4809]	26/09/07	2,023	2,031	2,017	2,019	-10.0	-0.49	16,100	20,386,555,904
[4809]	26/09/04	2,032	2,032	2,019	2,029	+5.0	+0.25	14,400	20,487,528,448
[4809]	26/09/03	2,026	2,032	2,020	2,024	-2.0	-0.10	15,000	20,437,043,200
[4809]	26/09/02	2,040	2,046	2,026	2,026	-18.0	-0.88	15,100	20,457,236,480
[4809]	26/09/01	2,050	2,060	2,044	2,044	-7.0	-0.34	13,900	20,638,990,336
[4809]	26/08/31	2,050	2,057	2,046	2,051	0	+0.00	12,300	20,709,670,912
[4809]	26/08/28	2,053	2,070	2,048	2,051	-2.0	-0.10	21,100	20,709,670,912
[4809]	26/08/27	2,045	2,056	2,045	2,053	-3.0	-0.15	14,500	20,729,866,240
[4809]	26/08/26	2,056	2,076	2,052	2,056	+3.0	+0.15	10,500	20,760,158,208
[4809]	26/08/25	2,064	2,083	2,053	2,053	-17.0	-0.82	10,300	20,729,866,240
[4809]	26/08/24	2,061	2,090	2,060	2,070	-4.0	-0.19	15,700	20,901,521,408
[4809]	26/08/21	2,060	2,074	2,050	2,074	+5.0	+0.24	27,300	20,941,910,016
[4809]	26/08/20	2,075	2,077	2,054	2,069	+6.0	+0.29	16,600	20,891,422,720
[4809]	26/08/19	2,062	2,073	2,048	2,063	+1.0	+0.05	18,100	20,830,838,784
[4809]	26/08/18	2,048	2,073	2,045	2,062	-3.0	-0.15	10,500	20,820,742,144
[4809]	26/08/17	2,060	2,079	2,057	2,065	-3.0	-0.15	21,400	20,838,840,320
[4809]	26/08/14	2,041	2,073	2,037	2,068	+15.0	+0.73	19,800	20,869,113,856
[4809]	26/08/13	2,045	2,057	2,034	2,053	+20.0	+0.98	20,400	20,717,742,080
[4809]	26/08/12	2,021	2,044	2,021	2,033	+5.0	+0.25	16,800	20,515,913,728
[4809]	26/08/10	2,009	2,044	2,005	2,028	+20.0	+1.00	22,500	20,465,457,152
[4809]	26/08/07	2,004	2,015	1,984	2,008	+4.0	+0.20	28,000	20,263,626,752
[4809]	26/08/06	2,003	2,020	2,000	2,004	+1.0	+0.05	14,100	20,223,262,720
[4809]	26/08/05	2,020	2,021	1,996	2,003	+3.0	+0.15	29,200	20,213,170,176
[4809]	26/08/04	2,028	2,041	2,000	2,000	-37.0	-1.82	24,200	20,182,896,640
[4809]	26/08/03	2,045	2,052	2,026	2,037	-8.0	-0.39	19,900	20,556,279,808
[4809]	26/07/31	2,083	2,083	2,045	2,045	-36.0	-1.73	9,300	20,637,011,968
[4809]	26/07/30	2,098	2,099	2,066	2,081	-18.0	-0.86	18,400	21,000,302,592
[4809]	26/07/29	2,088	2,099	2,076	2,099	+11.0	+0.53	22,700	21,181,949,952
[4809]	26/07/28	2,061	2,089	2,042	2,088	+25.0	+1.21	23,000	21,070,944,256
[4809]	26/07/27	2,038	2,070	2,038	2,063	+17.0	+0.83	17,000	20,818,657,280
[4809]	26/07/24	2,043	2,050	2,034	2,046	-16.0	-0.78	8,400	20,647,102,464
[4809]	26/07/23	2,070	2,070	2,041	2,062	-7.0	-0.34	12,600	20,808,566,784
[4809]	26/07/22	2,065	2,075	2,053	2,069	+7.0	+0.34	9,200	20,879,206,400
[4809]	26/07/21	2,070	2,097	2,054	2,062	+13.0	+0.63	22,800	20,808,566,784
[4809]	26/07/17	2,089	2,089	2,029	2,049	-30	-1.44	34,000	-
[4809]	26/07/16	2,088	2,133	2,047	2,079	-9	-0.43	48,200	-
[4809]	26/07/15	2,076	2,099	2,076	2,088	+2	+0.10	7,300	-
[4809]	26/07/14	2,095	2,105	2,080	2,086	-12	-0.57	17,300	-
[4809]	26/07/13	2,105	2,105	2,088	2,098	-2	-0.10	10,200	-
[4809]	26/07/10	2,100	2,109	2,091	2,100	0	0.00	12,700	-
[4809]	26/07/09	2,100	2,105	2,084	2,100	0	0.00	15,300	-
[4809]	26/07/08	2,100	2,110	2,093	2,100	+2	+0.10	16,400	-
[4809]	26/07/07	2,090	2,098	2,076	2,098	+16	+0.77	16,300	-
[4809]	26/07/06	2,075	2,082	2,063	2,082	+12	+0.58	26,200	-
[4809]	26/07/03	2,066	2,088	2,058	2,070	0	0.00	22,000	-
[4809]	26/07/02	2,040	2,080	2,010	2,070	+60	+2.99	29,500	-
[4809]	26/07/01	1,990	2,014	1,990	2,010	+20	+1.01	15,900	-
[4809]	26/06/30	2,036	2,036	1,990	1,990	-26	-1.29	8,400	-
[4809]	26/06/29	2,005	2,047	2,005	2,016	+1	+0.05	14,700	-
[4809]	26/06/26	1,996	2,015	1,996	2,015	+8	+0.40	6,100	-
[4809]	26/06/25	2,010	2,020	2,001	2,007	-3	-0.15	3,700	-
[4809]	26/06/24	1,999	2,029	1,998	2,010	-2	-0.10	9,300	-
[4809]	26/06/23	2,012	2,018	2,001	2,012	-1	-0.05	10,500	-
[4809]	26/06/22	2,029	2,036	2,009	2,013	-11	-0.54	6,300	-
[4809]	26/06/19	2,029	2,029	2,008	2,024	+3	+0.15	12,000	-
[4809]	26/06/18	2,021	2,036	2,010	2,021	+1	+0.05	12,800	-
[4809]	26/06/17	1,982	2,027	1,982	2,020	+38	+1.92	19,900	-
[4809]	26/06/16	1,946	1,999	1,932	1,982	+36	+1.85	23,900	-
[4809]	26/06/15	1,957	1,970	1,946	1,946	-13	-0.66	9,500	-
[4809]	26/06/12	1,966	1,973	1,948	1,959	-11	-0.56	16,000	-
[4809]	26/06/11	1,970	1,973	1,947	1,970	0	0.00	14,900	-
[4809]	26/06/10	1,954	1,970	1,949	1,970	+27	+1.39	15,700	-
[4809]	26/06/09	1,944	1,970	1,936	1,943	-1	-0.05	9,900	-
[4809]	26/06/08	1,933	1,966	1,933	1,944	-14	-0.72	15,800	-
[4809]	26/06/05	1,926	1,968	1,926	1,958	+30	+1.56	8,900	-
[4809]	26/06/04	1,932	1,940	1,923	1,928	-13	-0.67	12,400	-
[4809]	26/06/03	1,919	1,941	1,918	1,941	+7	+0.36	13,500	-
[4809]	26/06/02	1,929	1,942	1,911	1,934	+5	+0.26	30,800	-
[4809]	26/06/01	1,973	1,973	1,929	1,929	-36	-1.83	32,300	-
[4809]	26/05/29	1,970	1,985	1,965	1,965	-10	-0.51	14,700	-
[4809]	26/05/28	1,956	1,975	1,954	1,975	+26	+1.33	16,500	-
[4809]	26/05/27	1,945	1,955	1,933	1,949	+4	+0.21	16,400	-
[4809]	26/05/26	1,934	1,955	1,931	1,945	-1	-0.05	15,400	-
[4809]	26/05/25	1,950	1,958	1,934	1,946	+12	+0.62	19,400	-
[4809]	26/05/22	1,958	1,958	1,925	1,934	-24.0	-1.23	23,700	-
[4809]	26/05/21	1,980	1,983	1,952	1,958	-22.0	-1.11	12,400	-
[4809]	26/05/20	1,983	1,983	1,952	1,980	+3.0	+0.15	30,300	-
[4809]	26/05/19	1,953	1,982	1,951	1,977	+34.0	+1.75	40,500	-
[4809]	26/05/18	1,967	1,975	1,943	1,943	-36.0	-1.82	39,600	-
[4809]	26/05/15	1,984	1,991	1,964	1,979	+7.0	+0.35	35,300	-
[4809]	26/05/14	2,009	2,014	1,972	1,972	-60.0	-2.95	54,800	-
[4809]	26/05/13	2,029	2,043	2,029	2,032	+15.0	+0.74	10,500	-
[4809]	26/05/12	2,001	2,017	2,001	2,017	+17.0	+0.85	12,000	-
[4809]	26/05/11	2,000	2,015	1,993	2,000	-3.0	-0.15	15,500	-
[4809]	26/05/08	2,007	2,013	2,003	2,003	-9.0	-0.45	23,700	-
[4809]	26/05/07	2,020	2,030	2,009	2,012	-8.0	-0.40	10,800	-
[4809]	26/05/01	2,017	2,026	2,005	2,020	+3.0	+0.15	14,100	-
[4809]	26/04/30	2,026	2,026	2,003	2,017	-9.0	-0.44	38,200	-
[4809]	26/04/28	2,032	2,052	2,026	2,026	-6.0	-0.30	117,000	-
[4809]	26/04/27	2,041	2,051	2,029	2,032	-16	-0.78	20,300	-
[4809]	26/04/24	2,042	2,060	2,042	2,048	0	0.00	15,400	-
[4809]	26/04/23	2,056	2,065	2,045	2,048	-18	-0.87	11,200	-
[4809]	26/04/22	2,078	2,078	2,064	2,066	-12	-0.58	12,200	-
[4809]	26/04/21	2,097	2,097	2,076	2,078	-6	-0.29	13,600	-
[4809]	26/04/20	2,105	2,105	2,079	2,084	-13	-0.62	12,300	-
[4809]	26/04/17	2,100	2,105	2,093	2,097	-4	-0.19	8,100	-
[4809]	26/04/16	2,114	2,121	2,097	2,101	-10	-0.47	12,700	-
[4809]	26/04/15	2,099	2,118	2,098	2,111	+27	+1.30	22,900	-
[4809]	26/04/14	2,083	2,102	2,083	2,084	+8	+0.39	25,700	-
[4809]	26/04/13	2,071	2,083	2,058	2,076	+5	+0.24	18,600	-
[4809]	26/04/10	2,085	2,092	2,061	2,071	-1	-0.05	18,300	-
[4809]	26/04/09	2,084	2,093	2,069	2,072	-16	-0.77	18,200	-
[4809]	26/04/08	2,100	2,109	2,076	2,088	0	0.00	27,700	-
[4809]	26/04/07	2,082	2,094	2,071	2,088	+18	+0.87	19,800	-
[4809]	26/04/06	2,069	2,080	2,067	2,070	+1	+0.05	20,100	-
[4809]	26/04/03	2,054	2,083	2,054	2,069	+9	+0.44	10,500	-
[4809]	26/04/02	2,070	2,083	2,056	2,060	-3	-0.15	26,500	-
[4809]	26/04/01	2,062	2,092	2,053	2,063	+5	+0.24	28,300	-
[4809]	26/03/31	2,040	2,087	2,040	2,058	-18	-0.87	17,300	-
[4809]	26/03/30	2,050	2,100	2,042	2,076	-24	-1.14	15,500	-
[4809]	26/03/27	2,098	2,105	2,080	2,100	+21	+1.01	29,800	-
[4809]	26/03/26	2,079	2,100	2,063	2,079	-21	-1.00	24,100	-
[4809]	26/03/25	2,099	2,110	2,090	2,100	+5	+0.24	22,000	-
[4809]	26/03/24	2,032	2,112	2,032	2,095	+67	+3.30	28,800	-
[4809]	26/03/23	2,045	2,045	2,023	2,028	-36	-1.74	14,400	-
[4809]	26/03/19	2,085	2,085	2,059	2,064	-21	-1.01	18,800	-
[4809]	26/03/18	2,066	2,085	2,066	2,085	+22	+1.07	17,200	-
[4809]	26/03/17	2,057	2,075	2,048	2,063	+13	+0.63	25,300	-
[4809]	26/03/16	2,040	2,062	2,023	2,050	+10	+0.49	14,400	-
[4809]	26/03/13	2,039	2,058	2,038	2,040	-14	-0.68	13,900	-
[4809]	26/03/12	2,064	2,065	2,043	2,054	-14	-0.68	22,400	-
[4809]	26/03/11	2,040	2,083	2,040	2,068	+37	+1.82	22,000	-
[4809]	26/03/10	2,038	2,040	2,016	2,031	+13	+0.64	10,800	-
[4809]	26/03/09	1,988	2,035	1,980	2,018	-5	-0.25	55,400	-
[4809]	26/03/06	2,032	2,043	2,018	2,023	-29	-1.41	20,000	-
[4809]	26/03/05	2,022	2,053	2,019	2,052	+60	+3.01	37,900	-
[4809]	26/03/04	1,986	2,008	1,976	1,992	-16	-0.80	55,200	-
[4809]	26/03/03	2,027	2,031	2,007	2,008	-19	-0.94	22,000	-
[4809]	26/03/02	2,035	2,043	2,015	2,027	-11	-0.54	20,300	-
[4809]	26/02/27	2,033	2,038	2,028	2,038	+21	+1.04	11,500	-
[4809]	26/02/26	2,010	2,035	2,010	2,017	+7	+0.35	18,000	-
[4809]	26/02/25	2,005	2,018	2,005	2,010	+7	+0.35	17,400	-
[4809]	26/02/24	2,007	2,018	2,001	2,003	-4	-0.20	19,500	-
[4809]	26/02/20	2,018	2,018	2,000	2,007	-13	-0.64	32,000	-
[4809]	26/02/19	2,029	2,030	2,010	2,020	+1	+0.05	30,800	-
[4809]	26/02/18	2,025	2,030	2,008	2,019	-6	-0.30	15,000	-
[4809]	26/02/17	2,023	2,036	2,018	2,025	-7	-0.34	12,600	-
[4809]	26/02/16	2,019	2,032	2,004	2,032	+29	+1.45	15,700	-
[4809]	26/02/13	2,026	2,026	1,997	2,003	-19	-0.94	33,600	-
[4809]	26/02/12	2,022	2,029	2,020	2,022	+10	+0.50	15,700	-
[4809]	26/02/10	2,011	2,020	2,011	2,012	+2	+0.10	10,600	-
[4809]	26/02/09	2,047	2,049	2,003	2,010	-44	-2.14	33,400	-
[4809]	26/02/06	2,050	2,054	2,042	2,054	+13	+0.64	22,100	-
[4809]	26/02/05	2,052	2,054	2,041	2,041	-7	-0.34	16,700	-
[4809]	26/02/04	2,041	2,052	2,035	2,048	+6	+0.29	16,500	-
[4809]	26/02/03	2,045	2,045	2,021	2,042	+22	+1.09	12,200	-
[4809]	26/02/02	2,025	2,028	2,011	2,020	-5	-0.25	11,200	-
[4809]	26/01/30	2,003	2,025	2,000	2,025	+30	+1.50	8,200	-
[4809]	26/01/29	2,005	2,005	1,993	1,995	-7	-0.35	28,900	-
[4809]	26/01/28	2,020	2,020	2,002	2,002	-15	-0.74	14,500	-
[4809]	26/01/27	2,024	2,036	2,015	2,017	-12	-0.59	13,400	-
[4809]	26/01/26	2,037	2,042	2,020	2,029	-9	-0.44	14,300	-
[4809]	26/01/23	2,043	2,046	2,030	2,038	-5	-0.24	11,300	-
[4809]	26/01/22	2,032	2,048	2,032	2,043	+14	+0.69	6,800	-
[4809]	26/01/21	2,031	2,041	2,014	2,029	-13	-0.64	12,800	-
[4809]	26/01/20	2,051	2,051	2,030	2,042	-3	-0.15	12,300	-
[4809]	26/01/19	2,054	2,054	2,030	2,045	-5	-0.24	8,800	-
[4809]	26/01/16	2,047	2,050	2,027	2,050	+3	+0.15	15,300	-
[4809]	26/01/15	2,030	2,051	2,030	2,047	+17	+0.84	11,900	-
[4809]	26/01/14	2,052	2,054	2,030	2,030	-18	-0.88	14,100	-
[4809]	26/01/13	2,065	2,065	2,036	2,048	-10	-0.49	18,000	-
[4809]	26/01/09	2,028	2,062	2,028	2,058	+30	+1.48	24,000	-
[4809]	26/01/08	2,011	2,041	2,008	2,028	+21	+1.05	19,200	-
[4809]	26/01/07	2,004	2,024	2,004	2,007	-10	-0.50	15,900	-
[4809]	26/01/06	2,019	2,036	2,017	2,017	+9	+0.45	10,300	-
[4809]	26/01/05	2,030	2,033	2,006	2,008	-24	-1.18	20,100	-
[4809]	25/12/30	2,030	2,042	2,026	2,032	+2	+0.10	7,500	-
[4809]	25/12/29	2,040	2,041	2,023	2,030	-5	-0.25	16,100	-
[4809]	25/12/26	2,040	2,044	2,031	2,035	-11	-0.54	11,200	-
[4809]	25/12/25	2,050	2,050	2,040	2,046	+14	+0.69	11,900	-
[4809]	25/12/24	2,050	2,054	2,032	2,032	-18	-0.88	17,600	-
[4809]	25/12/23	2,018	2,050	2,018	2,050	+34	+1.69	15,100	-
[4809]	25/12/22	2,031	2,031	1,998	2,016	-15	-0.74	31,300	-
[4809]	25/12/19	2,059	2,059	2,022	2,031	-28	-1.36	12,700	-
[4809]	25/12/18	2,038	2,065	2,028	2,059	+24	+1.18	27,700	-
[4809]	25/12/17	2,003	2,035	1,998	2,035	+32	+1.60	26,600	-
[4809]	25/12/16	1,990	2,005	1,986	2,003	+9	+0.45	16,500	-
[4809]	25/12/15	1,989	2,004	1,989	1,994	0	0.00	22,500	-
[4809]	25/12/12	1,994	2,004	1,985	1,994	+13	+0.66	23,600	-
[4809]	25/12/11	1,994	1,996	1,975	1,981	-13	-0.65	20,400	-
[4809]	25/12/10	1,972	1,994	1,970	1,994	+16	+0.81	21,300	-
[4809]	25/12/09	1,995	1,995	1,964	1,978	-8	-0.40	29,000	-
[4809]	25/12/08	1,956	1,989	1,956	1,986	+33	+1.69	35,100	-
[4809]	25/12/05	1,983	1,983	1,953	1,953	-30	-1.51	34,200	-
[4809]	25/12/04	1,986	1,998	1,981	1,983	-3	-0.15	15,200	-
[4809]	25/12/03	1,993	2,000	1,982	1,986	-12	-0.60	27,200	-
[4809]	25/12/02	1,994	2,003	1,989	1,998	+2	+0.10	11,500	-
[4809]	25/12/01	2,005	2,007	1,990	1,996	-9	-0.45	31,900	-
[4809]	25/11/28	2,001	2,012	2,001	2,005	-2	-0.10	7,700	-
[4809]	25/11/27	2,003	2,008	1,999	2,007	+4	+0.20	13,700	-
[4809]	25/11/26	2,009	2,018	1,999	2,003	+3	+0.15	9,400	-
[4809]	25/11/25	2,014	2,014	1,993	2,000	-22	-1.09	13,500	-
[4809]	25/11/21	2,069	2,087	2,005	2,022	-47	-2.27	50,400	-
[4809]	25/11/20	2,007	2,078	2,004	2,069	+62	+3.09	102,200	-
[4809]	25/11/19	2,004	2,010	1,992	2,007	+3	+0.15	42,100	-
[4809]	25/11/18	1,987	2,010	1,982	2,004	+12	+0.60	44,600	-
[4809]	25/11/17	1,999	1,999	1,975	1,992	-2	-0.10	14,000	-
[4809]	25/11/14	2,000	2,003	1,988	1,994	-9	-0.45	14,300	-
[4809]	25/11/13	2,000	2,022	1,997	2,003	+3	+0.15	43,500	-
[4809]	25/11/12	1,980	2,005	1,980	2,000	+20	+1.01	31,400	-
[4809]	25/11/11	1,968	1,980	1,959	1,980	+12	+0.61	26,100	-
[4809]	25/11/10	1,961	1,985	1,949	1,968	+14	+0.72	54,700	-
[4809]	25/11/07	1,956	1,964	1,946	1,954	-2	-0.10	21,800	-
[4809]	25/11/06	1,953	1,969	1,949	1,956	+3	+0.15	14,900	-
[4809]	25/11/05	1,967	1,977	1,940	1,953	-17	-0.86	26,700	-
[4809]	25/11/04	1,987	1,988	1,970	1,970	-11	-0.56	23,000	-
[4809]	25/10/31	1,972	1,988	1,968	1,981	+3	+0.15	20,600	-
[4809]	25/10/30	1,992	1,996	1,975	1,978	-10	-0.50	17,800	-
[4809]	25/10/29	1,994	2,000	1,973	1,988	-4	-0.20	29,200	-
[4809]	25/10/28	2,006	2,008	1,992	1,992	-12	-0.60	27,200	-
[4809]	25/10/27	2,008	2,020	2,001	2,004	-4	-0.20	13,200	-
[4809]	25/10/24	1,999	2,015	1,986	2,008	+16	+0.80	25,700	-
[4809]	25/10/23	1,999	2,001	1,987	1,992	-8	-0.40	14,400	-
[4809]	25/10/22	1,995	2,005	1,993	2,000	+1	+0.05	13,500	-
[4809]	25/10/21	1,998	2,001	1,982	1,999	+11	+0.55	17,600	-
[4809]	25/10/20	2,000	2,000	1,971	1,988	+5	+0.25	18,100	-
[4809]	25/10/17	2,003	2,003	1,981	1,983	-17	-0.85	17,400	-
[4809]	25/10/16	2,004	2,006	1,991	2,000	-4	-0.20	16,300	-
[4809]	25/10/15	1,949	2,004	1,949	2,004	+55	+2.82	25,400	-
[4809]	25/10/14	1,945	1,977	1,943	1,949	-16	-0.81	33,100	-
[4809]	25/10/10	1,958	1,972	1,953	1,965	-9	-0.46	16,300	-
[4809]	25/10/09	1,973	1,979	1,948	1,974	+1	+0.05	30,400	-
[4809]	25/10/08	1,978	1,996	1,973	1,973	-19	-0.95	11,800	-
[4809]	25/10/07	1,994	2,001	1,977	1,992	-9	-0.45	28,900	-
[4809]	25/10/06	1,982	2,002	1,972	2,001	+49	+2.51	62,100	-
[4809]	25/10/03	1,930	1,965	1,930	1,952	+2	+0.10	25,900	-
[4809]	25/10/02	1,948	1,962	1,944	1,950	-6	-0.31	16,800	-
[4809]	25/10/01	1,977	1,977	1,947	1,956	-33	-1.66	29,500	-
[4809]	25/09/30	1,995	1,999	1,977	1,989	-6	-0.30	23,200	-
[4809]	25/09/29	1,981	2,004	1,972	1,995	-35	-1.72	33,200	-
[4809]	25/09/26	2,000	2,030	2,000	2,030	+29	+1.45	36,900	-
[4809]	25/09/25	2,005	2,010	1,999	2,001	-4	-0.20	13,800	-
[4809]	25/09/24	1,999	2,008	1,993	2,005	+6	+0.30	17,900	-
[4809]	25/09/22	2,017	2,017	1,999	1,999	-6	-0.30	25,100	-
[4809]	25/09/19	2,028	2,030	2,000	2,005	-17	-0.84	25,800	-
[4809]	25/09/18	2,012	2,026	2,010	2,022	+10	+0.50	14,000	-
[4809]	25/09/17	2,011	2,021	2,003	2,012	-11	-0.54	13,600	-
[4809]	25/09/16	2,022	2,023	2,000	2,023	+15	+0.75	24,900	-
[4809]	25/09/12	2,021	2,021	2,005	2,008	-13	-0.64	22,200	-
[4809]	25/09/11	2,043	2,043	2,009	2,021	-5	-0.25	24,600	-
[4809]	25/09/10	2,022	2,039	2,010	2,026	+4	+0.20	18,200	-
[4809]	25/09/09	2,042	2,045	2,013	2,022	-20	-0.98	28,100	-
[4809]	25/09/08	2,019	2,042	2,019	2,042	+23	+1.14	11,300	-
[4809]	25/09/05	2,018	2,030	2,015	2,019	0	0.00	19,200	-