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
[4812]	26/10/29	2,869	2,872	2,867	2,868	-1	-0.034855	2,658,800	559,776,595,968
[4812]	26/10/28	2,871	2,873	2,868	2,869	-2	-0.069662	2,143,900	559,971,762,176
[4812]	26/10/27	2,870	2,873	2,868	2,871	+2	+0.069711	1,523,700	560,362,160,128
[4812]	26/10/26	2,873	2,874	2,869	2,869	-4	-0.139227	1,517,800	559,971,762,176
[4812]	26/10/23	2,872	2,875	2,868	2,873	+2	+0.069662	2,011,400	560,752,492,544
[4812]	26/10/22	2,870	2,876	2,869	2,871	+3	+0.104603	1,734,300	560,362,160,128
[4812]	26/10/21	2,870	2,873	2,866	2,868	-4	-0.139276	1,374,900	559,776,595,968
[4812]	26/10/20	2,868	2,872	2,867	2,872	+5	+0.174398	716,000	560,557,326,336
[4812]	26/10/19	2,869	2,872	2,866	2,867	-3	-0.10453	869,900	559,581,429,760
[4812]	26/10/16	2,869	2,873	2,868	2,870	+4	+0.139567	912,200	560,166,993,920
[4812]	26/10/15	2,871	2,873	2,866	2,866	-4	-0.139373	863,900	559,386,263,552
[4812]	26/10/14	2,871	2,873	2,868	2,870	+1	+0.034855	482,100	560,166,993,920
[4812]	26/10/13	2,874	2,876	2,867	2,869	+1	+0.034868	543,500	559,971,762,176
[4812]	26/10/09	2,868	2,873	2,866	2,868	+2	+0.069784	587,500	559,776,595,968
[4812]	26/10/08	2,867	2,871	2,864	2,866	-1	-0.03488	381,400	559,386,263,552
[4812]	26/10/07	2,864	2,868	2,863	2,867	+4	+0.139714	505,000	559,581,429,760
[4812]	26/10/06	2,862	2,863	2,862	2,863	+1	+0.034941	281,400	558,800,699,392
[4812]	26/10/05	2,863	2,865	2,861	2,862	-2	-0.069832	762,400	558,605,533,184
[4812]	26/10/02	2,863	2,865	2,862	2,864	+2	+0.069881	563,600	558,995,865,600
[4812]	26/10/01	2,863	2,865	2,862	2,862	0	0	677,800	558,605,533,184
[4812]	26/09/30	2,864	2,866	2,861	2,862	0	0	886,200	558,605,533,184
[4812]	26/09/29	2,862	2,864	2,860	2,862	-1	-0.034928	1,065,100	558,605,533,184
[4812]	26/09/28	2,862	2,864	2,860	2,863	+3	+0.104895	584,600	558,800,699,392
[4812]	26/09/25	2,862	2,867	2,859	2,860	-1	-0.034953	559,300	558,215,135,232
[4812]	26/09/24	2,866	2,868	2,860	2,861	-9	-0.313589	488,800	558,410,366,976
[4812]	26/09/18	2,865	2,870	2,861	2,870	+6	+0.209497	706,900	560,166,993,920
[4812]	26/09/17	2,859	2,865	2,859	2,864	+3	+0.104858	462,300	558,995,865,600
[4812]	26/09/16	2,866	2,868	2,858	2,861	-3	-0.104749	669,700	558,410,366,976
[4812]	26/09/15	2,870	2,871	2,861	2,864	0	0	664,700	558,995,865,600
[4812]	26/09/14	2,862	2,864	2,858	2,864	+5	+0.174886	657,500	558,995,865,600
[4812]	26/09/11	2,859	2,862	2,856	2,859	0	0	811,700	558,019,969,024
[4812]	26/09/10	2,855	2,859	2,854	2,859	+5	+0.175193	856,800	558,019,969,024
[4812]	26/09/09	2,853	2,856	2,853	2,854	+1	+0.035051	949,500	557,044,072,448
[4812]	26/09/08	2,852	2,857	2,852	2,853	+1	+0.035063	1,094,200	556,848,906,240
[4812]	26/09/07	2,851	2,853	2,851	2,852	+1	+0.035075	1,124,200	556,653,740,032
[4812]	26/09/04	2,853	2,854	2,850	2,851	-2	-0.070102	2,666,300	556,458,573,824
[4812]	26/09/03	2,852	2,854	2,852	2,853	0	0	1,414,700	556,848,906,240
[4812]	26/09/02	2,853	2,855	2,852	2,853	0	0	2,445,100	556,848,906,240
[4812]	26/09/01	2,853	2,857	2,851	2,853	0	0	1,547,000	556,848,906,240
[4812]	26/08/31	2,870	2,870	2,845	2,853	-55	-1.891334	3,076,900	556,848,906,240
[4812]	26/08/28	2,900	2,930	2,881	2,908	+169	+6.170135	5,951,100	567,583,834,112
[4812]	26/08/27	2,712	2,754	2,709	2,739	+28	+1.032829	229,600	534,598,385,664
[4812]	26/08/26	2,726	2,738	2,711	2,711	-15	-0.550257	158,900	529,133,338,624
[4812]	26/08/25	2,730	2,730	2,710	2,726	-3	-0.10993	181,800	532,061,028,352
[4812]	26/08/24	2,752	2,761	2,726	2,729	-23	-0.835756	208,000	532,646,559,744
[4812]	26/08/21	2,740	2,752	2,732	2,752	+7	+0.255009	235,400	537,135,710,208
[4812]	26/08/20	2,710	2,748	2,707	2,745	+40	+1.478743	354,900	535,769,448,448
[4812]	26/08/19	2,753	2,757	2,703	2,705	-44	-1.600582	539,200	527,962,243,072
[4812]	26/08/18	2,746	2,770	2,724	2,749	+93	+3.501506	811,000	536,550,178,816
[4812]	26/08/17	2,680	2,685	2,651	2,656	-38	-1.410542	345,100	518,398,410,752
[4812]	26/08/14	2,687	2,710	2,682	2,694	+5	+0.185943	215,600	525,815,250,944
[4812]	26/08/13	2,693	2,697	2,676	2,689	-9	-0.33358	217,300	524,839,354,368
[4812]	26/08/12	2,702	2,708	2,680	2,698	+3	+0.111317	309,500	526,010,449,920
[4812]	26/08/10	2,686	2,711	2,670	2,695	0	0	506,900	526,010,449,920
[4812]	26/08/07	2,685	2,697	2,668	2,695	+6	+0.223131	338,800	526,006,648,832
[4812]	26/08/06	2,706	2,713	2,682	2,689	-3	-0.111441	367,600	524,835,586,048
[4812]	26/08/05	2,701	2,716	2,678	2,692	+23	+0.861746	465,800	525,421,117,440
[4812]	26/08/04	2,706	2,710	2,662	2,669	-31	-1.148148	508,400	520,931,999,744
[4812]	26/08/03	2,694	2,722	2,657	2,700	+13	+0.483811	629,700	526,982,545,408
[4812]	26/07/31	2,690	2,708	2,672	2,687	-27	-0.994842	554,600	524,445,220,864
[4812]	26/07/30	2,661	2,714	2,658	2,714	-19	-0.695207	2,435,200	529,715,036,160
[4812]	26/07/29	2,726	2,754	2,701	2,733	+25	+0.923191	681,200	533,423,456,256
[4812]	26/07/28	2,720	2,729	2,699	2,708	-2	-0.073801	639,600	528,543,973,376
[4812]	26/07/27	2,688	2,721	2,688	2,710	+52	+1.956358	538,900	528,934,338,560
[4812]	26/07/24	2,636	2,679	2,636	2,658	+14	+0.529501	303,800	518,785,040,384
[4812]	26/07/23	2,670	2,678	2,634	2,644	-22	-0.825206	473,800	516,052,549,632
[4812]	26/07/22	2,666	2,678	2,649	2,666	-4	-0.149813	480,700	520,346,468,352
[4812]	26/07/21	2,693	2,714	2,663	2,670	-23	-0.854066	489,100	521,127,198,720
[4812]	26/07/17	2,700	2,715	2,692	2,693	-7	-0.259259	559,500	-
[4812]	26/07/16	2,714	2,724	2,681	2,700	+1	+0.037051	505,300	-
[4812]	26/07/15	2,712	2,715	2,690	2,699	-7	-0.258684	341,700	-
[4812]	26/07/14	2,711	2,722	2,681	2,706	+28	+1.045556	409,700	-
[4812]	26/07/13	2,712	2,714	2,674	2,678	-24	-0.888231	434,600	-
[4812]	26/07/10	2,720	2,740	2,702	2,702	+2	+0.074074	502,300	-
[4812]	26/07/09	2,690	2,733	2,686	2,700	+7	+0.259933	662,200	-
[4812]	26/07/08	2,719	2,730	2,684	2,693	0	0	820,200	-
[4812]	26/07/07	2,720	2,739	2,656	2,693	-6	-0.222305	1,464,200	-
[4812]	26/07/06	2,715	2,724	2,650	2,699	-33	-1.207906	919,500	-
[4812]	26/07/03	2,711	2,760	2,636	2,732	+367	+15.51797	2,677,900	-
[4812]	26/07/02	2,213	2,394	2,189	2,365	+231	+10.824742	1,001,600	-
[4812]	26/07/01	2,141	2,184	2,134	2,134	-7	-0.32695	594,000	-
[4812]	26/06/30	2,055	2,174	2,040	2,141	+85	+4.134241	703,400	-
[4812]	26/06/29	2,021	2,070	2,006	2,056	+39	+1.933565	375,300	-
[4812]	26/06/26	2,004	2,029	1,997	2,017	+24	+1.204215	223,400	-
[4812]	26/06/25	2,017	2,021	1,990	1,993	-16	-0.796416	204,200	-
[4812]	26/06/24	2,000	2,029	2,000	2,009	+20	+1.00553	283,400	-
[4812]	26/06/23	1,986	2,007	1,961	1,989	+3	+0.151057	294,600	-
[4812]	26/06/22	2,010	2,043	1,982	1,986	-6	-0.301205	278,200	-
[4812]	26/06/19	2,033	2,034	1,982	1,992	-45	-2.209131	438,000	-
[4812]	26/06/18	2,002	2,044	2,002	2,037	+37	+1.85	239,400	-
[4812]	26/06/17	2,017	2,024	1,994	2,000	-17	-0.842836	251,100	-
[4812]	26/06/16	2,022	2,027	1,999	2,017	-10	-0.49334	302,400	-
[4812]	26/06/15	2,031	2,052	2,022	2,027	+7	+0.346535	424,100	-
[4812]	26/06/12	2,062	2,069	2,020	2,020	-67	-3.21035	578,300	-
[4812]	26/06/11	2,132	2,133	2,080	2,087	-19	-0.902184	387,900	-
[4812]	26/06/10	2,113	2,128	2,094	2,106	+4	+0.190295	492,700	-
[4812]	26/06/09	2,090	2,138	2,080	2,102	+14	+0.670498	467,900	-
[4812]	26/06/08	2,152	2,164	2,088	2,088	-70	-3.243744	363,300	-
[4812]	26/06/05	2,140	2,182	2,140	2,158	+31	+1.457452	311,000	-
[4812]	26/06/04	2,107	2,139	2,078	2,127	+3	+0.141243	503,800	-
[4812]	26/06/03	2,185	2,186	2,110	2,124	-84	-3.804348	374,400	-
[4812]	26/06/02	2,212	2,219	2,181	2,208	+22	+1.006404	312,700	-
[4812]	26/06/01	2,148	2,212	2,146	2,186	+88	+4.194471	724,600	-
[4812]	26/05/29	2,072	2,142	2,072	2,098	+28	+1.352657	659,500	-
[4812]	26/05/28	2,092	2,103	2,064	2,070	-29	-1.38161	357,000	-
[4812]	26/05/27	2,095	2,121	2,093	2,099	+4	+0.190931	289,100	-
[4812]	26/05/26	2,121	2,126	2,085	2,095	-20	-0.945626	327,900	-
[4812]	26/05/25	2,132	2,137	2,093	2,115	-14	-0.657586	285,100	-
[4812]	26/05/22	2,132	2,139	2,105	2,129	-7	-0.327715	245,200	-
[4812]	26/05/21	2,141	2,164	2,127	2,136	-6	-0.280112	260,800	-
[4812]	26/05/20	2,192	2,194	2,121	2,142	-25	-1.153669	307,300	-
[4812]	26/05/19	2,168	2,201	2,151	2,167	+38	+1.784876	391,300	-
[4812]	26/05/18	2,150	2,158	2,128	2,129	+11	+0.519358	387,500	-
[4812]	26/05/15	2,126	2,133	2,100	2,118	+2	+0.094518	408,700	-
[4812]	26/05/14	2,152	2,163	2,090	2,116	-43	-1.991663	367,300	-
[4812]	26/05/13	2,137	2,182	2,137	2,159	+22	+1.029481	357,200	-
[4812]	26/05/12	2,151	2,178	2,128	2,137	-30	-1.384402	410,600	-
[4812]	26/05/11	2,180	2,191	2,163	2,167	+14	+0.650255	312,700	-
[4812]	26/05/08	2,177	2,187	2,134	2,153	+16	+0.748713	359,600	-
[4812]	26/05/07	2,170	2,197	2,122	2,137	-30	-1.384402	494,600	-
[4812]	26/05/01	2,184	2,196	2,144	2,167	-32	-1.455207	384,600	-
[4812]	26/04/30	2,155	2,213	2,100	2,199	+56	+2.613159	797,800	-
[4812]	26/04/28	2,169	2,172	2,131	2,143	+1	+0.046685	638,300	-
[4812]	26/04/27	2,190	2,190	2,137	2,142	-48	-2.191781	430,300	-
[4812]	26/04/24	2,179	2,207	2,175	2,190	+7	+0.32066	373,800	-
[4812]	26/04/23	2,200	2,221	2,179	2,183	-44	-1.975752	425,700	-
[4812]	26/04/22	2,230	2,250	2,200	2,227	+24	+1.089424	428,600	-
[4812]	26/04/21	2,210	2,216	2,189	2,203	+21	+0.96242	371,100	-
[4812]	26/04/20	2,194	2,200	2,175	2,182	-13	-0.592255	265,000	-
[4812]	26/04/17	2,200	2,221	2,187	2,195	+15	+0.688073	351,700	-
[4812]	26/04/16	2,250	2,252	2,180	2,180	0	0	347,200	-
[4812]	26/04/15	2,153	2,186	2,143	2,180	+44	+2.059925	348,600	-
[4812]	26/04/14	2,183	2,187	2,136	2,136	+39	+1.8598	492,400	-
[4812]	26/04/13	1,994	2,127	1,994	2,097	+85	+4.224652	723,200	-
[4812]	26/04/10	2,035	2,053	2,008	2,012	-40	-1.949318	346,000	-
[4812]	26/04/09	2,068	2,072	2,045	2,052	-21	-1.013025	264,100	-
[4812]	26/04/08	2,077	2,081	2,055	2,073	+26	+1.270151	329,000	-
[4812]	26/04/07	2,040	2,062	2,037	2,047	+7	+0.343137	187,000	-
[4812]	26/04/06	2,034	2,050	2,023	2,040	+30	+1.492537	243,400	-
[4812]	26/04/03	2,011	2,027	2,010	2,010	+7	+0.349476	202,200	-
[4812]	26/04/02	2,000	2,018	1,983	2,003	-19	-0.939664	321,800	-
[4812]	26/04/01	2,010	2,022	1,995	2,022	+52	+2.639594	362,500	-
[4812]	26/03/31	1,980	1,995	1,961	1,970	+20	+1.025641	432,800	-
[4812]	26/03/30	1,932	1,953	1,909	1,950	-37	-1.862104	426,900	-
[4812]	26/03/27	1,970	1,996	1,963	1,987	+36	+1.845208	401,700	-
[4812]	26/03/26	1,959	1,966	1,932	1,951	-9	-0.459184	415,100	-
[4812]	26/03/25	1,934	1,982	1,931	1,960	-1	-0.050994	487,600	-
[4812]	26/03/24	1,953	1,972	1,943	1,961	+48	+2.509148	429,100	-
[4812]	26/03/23	1,890	1,923	1,877	1,913	+4	+0.209534	488,500	-
[4812]	26/03/19	1,953	1,964	1,907	1,909	-46	-2.352941	367,800	-
[4812]	26/03/18	1,940	1,960	1,931	1,955	+22	+1.138127	254,000	-
[4812]	26/03/17	1,958	1,961	1,933	1,933	-5	-0.257998	255,900	-
[4812]	26/03/16	1,925	1,952	1,916	1,938	+8	+0.414508	390,800	-
[4812]	26/03/13	1,922	1,945	1,917	1,930	0	0	405,300	-
[4812]	26/03/12	1,907	1,940	1,892	1,930	+6	+0.31185	378,800	-
[4812]	26/03/11	1,941	1,953	1,924	1,924	-26	-1.333333	425,100	-
[4812]	26/03/10	1,932	1,965	1,929	1,950	+9	+0.463679	408,500	-
[4812]	26/03/09	1,893	1,948	1,889	1,941	+7	+0.361944	648,100	-
[4812]	26/03/06	1,911	1,958	1,898	1,934	+39	+2.058047	386,200	-
[4812]	26/03/05	1,938	1,954	1,895	1,895	-3	-0.158061	558,000	-
[4812]	26/03/04	1,905	1,913	1,879	1,898	+1	+0.052715	850,700	-
[4812]	26/03/03	1,950	1,955	1,885	1,897	-38	-1.963824	747,100	-
[4812]	26/03/02	1,972	1,992	1,934	1,935	-35	-1.77665	546,100	-
[4812]	26/02/27	1,960	1,978	1,936	1,970	+36	+1.861427	650,200	-
[4812]	26/02/26	1,890	1,953	1,890	1,934	+134	+7.444444	901,200	-
[4812]	26/02/25	1,810	1,829	1,783	1,800	+21	+1.180438	487,400	-
[4812]	26/02/24	1,762	1,779	1,728	1,779	-35	-1.929438	706,000	-
[4812]	26/02/20	1,829	1,829	1,796	1,814	-30	-1.626898	800,600	-
[4812]	26/02/19	1,839	1,862	1,816	1,844	+2	+0.108578	625,200	-
[4812]	26/02/18	1,767	1,850	1,762	1,842	+59	+3.30903	1,121,000	-
[4812]	26/02/17	1,793	1,822	1,769	1,783	-65	-3.517316	899,600	-
[4812]	26/02/16	1,800	1,869	1,767	1,848	+23	+1.260274	2,325,000	-
[4812]	26/02/13	1,847	1,935	1,810	1,825	-224	-10.932162	1,578,000	-
[4812]	26/02/12	2,108	2,159	2,041	2,049	-144	-6.566347	750,500	-
[4812]	26/02/10	2,160	2,214	2,158	2,193	+56	+2.620496	443,900	-
[4812]	26/02/09	2,111	2,140	2,086	2,137	+32	+1.52019	659,200	-
[4812]	26/02/06	2,156	2,156	2,094	2,105	-97	-4.405086	610,500	-
[4812]	26/02/05	2,187	2,251	2,163	2,202	+36	+1.66205	706,300	-
[4812]	26/02/04	2,313	2,363	2,154	2,166	-235	-9.787589	1,055,700	-
[4812]	26/02/03	2,393	2,426	2,386	2,401	-9	-0.373444	370,600	-
[4812]	26/02/02	2,440	2,453	2,408	2,410	-26	-1.067323	284,700	-
[4812]	26/01/30	2,440	2,452	2,420	2,436	+5	+0.205677	350,700	-
[4812]	26/01/29	2,470	2,479	2,402	2,431	-67	-2.682146	403,400	-
[4812]	26/01/28	2,479	2,515	2,469	2,498	-31	-1.225781	283,200	-
[4812]	26/01/27	2,537	2,568	2,509	2,529	-21	-0.823529	310,700	-
[4812]	26/01/26	2,554	2,578	2,536	2,550	-44	-1.696222	339,700	-
[4812]	26/01/23	2,599	2,635	2,582	2,594	+18	+0.698758	313,500	-
[4812]	26/01/22	2,530	2,592	2,525	2,576	+56	+2.222222	404,200	-
[4812]	26/01/21	2,485	2,535	2,483	2,520	+8	+0.318471	400,300	-
[4812]	26/01/20	2,545	2,563	2,495	2,512	-62	-2.408702	433,800	-
[4812]	26/01/19	2,570	2,602	2,559	2,574	+4	+0.155642	239,000	-
[4812]	26/01/16	2,560	2,576	2,517	2,570	+15	+0.587084	304,300	-
[4812]	26/01/15	2,513	2,564	2,492	2,555	+40	+1.590457	604,800	-
[4812]	26/01/14	2,717	2,732	2,483	2,515	-196	-7.229805	1,396,300	-
[4812]	26/01/13	2,760	2,761	2,700	2,711	-6	-0.220832	255,500	-
[4812]	26/01/09	2,745	2,754	2,694	2,717	-35	-1.271802	246,800	-
[4812]	26/01/08	2,743	2,776	2,739	2,752	+59	+2.190865	358,800	-
[4812]	26/01/07	2,676	2,757	2,675	2,693	-5	-0.185322	350,300	-
[4812]	26/01/06	2,708	2,710	2,674	2,698	+25	+0.935279	343,600	-
[4812]	26/01/05	2,749	2,774	2,622	2,673	-65	-2.373996	664,300	-
[4812]	25/12/30	2,691	2,751	2,603	2,738	-3	-0.109449	838,100	-
[4812]	25/12/29	2,532	2,880	2,478	2,741	+182	+7.112153	758,400	-
[4812]	25/12/26	2,549	2,559	2,533	2,559	+40	+1.587932	153,302	-
[4812]	25/12/25	2,509	2,519	2,493	2,519	+10	+0.398565	113,701	-
[4812]	25/12/24	2,533	2,533	2,493	2,509	-20	-0.790826	205,502	-
[4812]	25/12/23	2,506	2,533	2,503	2,529	+6	+0.237812	250,503	-
[4812]	25/12/22	2,566	2,566	2,506	2,523	-43	-1.67576	320,103	-
[4812]	25/12/19	2,593	2,606	2,559	2,566	-17	-0.658149	372,304	-
[4812]	25/12/18	2,563	2,589	2,556	2,583	+20	+0.780336	173,702	-
[4812]	25/12/17	2,553	2,569	2,543	2,563	-3	-0.116913	247,502	-
[4812]	25/12/16	2,583	2,599	2,563	2,566	-47	-1.798699	230,402	-
[4812]	25/12/15	2,579	2,613	2,569	2,613	-16	-0.608596	207,002	-
[4812]	25/12/12	2,649	2,656	2,606	2,629	0	0	307,803	-
[4812]	25/12/11	2,629	2,643	2,606	2,629	+13	+0.496942	254,703	-
[4812]	25/12/10	2,603	2,629	2,579	2,616	+50	+1.948558	302,403	-
[4812]	25/12/09	2,559	2,583	2,549	2,566	-7	-0.272056	255,003	-
[4812]	25/12/08	2,573	2,606	2,559	2,573	+14	+0.547089	324,303	-
[4812]	25/12/05	2,583	2,589	2,543	2,559	0	0	366,304	-
[4812]	25/12/04	2,576	2,616	2,556	2,559	+10	+0.392311	345,603	-
[4812]	25/12/03	2,553	2,566	2,533	2,549	-14	-0.546235	201,302	-
[4812]	25/12/02	2,599	2,603	2,563	2,563	-23	-0.889404	359,704	-
[4812]	25/12/01	2,616	2,629	2,566	2,586	-47	-1.785036	306,303	-
[4812]	25/11/28	2,666	2,673	2,629	2,633	0	0	241,202	-
[4812]	25/11/27	2,616	2,649	2,599	2,633	+24	+0.919893	279,003	-
[4812]	25/11/26	2,679	2,683	2,573	2,609	-67	-2.503737	435,604	-
[4812]	25/11/25	2,693	2,709	2,649	2,676	-17	-0.631266	530,105	-
[4812]	25/11/21	2,609	2,693	2,606	2,693	+84	+3.219624	551,706	-
[4812]	25/11/20	2,623	2,633	2,603	2,609	-7	-0.267584	439,804	-
[4812]	25/11/19	2,589	2,626	2,559	2,616	+23	+0.887003	346,803	-
[4812]	25/11/18	2,656	2,663	2,593	2,593	-76	-2.847508	407,704	-
[4812]	25/11/17	2,623	2,673	2,603	2,669	+73	+2.812018	555,306	-
[4812]	25/11/14	2,599	2,626	2,586	2,596	0	0	440,104	-
[4812]	25/11/13	2,626	2,626	2,586	2,596	-10	-0.38373	464,705	-
[4812]	25/11/12	2,569	2,669	2,569	2,606	+40	+1.558846	783,008	-
[4812]	25/11/11	2,583	2,596	2,556	2,566	-3	-0.116777	623,106	-
[4812]	25/11/10	2,549	2,579	2,526	2,569	+33	+1.301262	636,606	-
[4812]	25/11/07	2,536	2,559	2,513	2,536	+13	+0.51526	484,505	-
[4812]	25/11/06	2,479	2,529	2,476	2,523	+24	+0.960384	559,806	-
[4812]	25/11/05	2,476	2,523	2,453	2,499	-7	-0.27933	456,605	-
[4812]	25/11/04	2,516	2,556	2,496	2,506	-40	-1.571092	676,507	-
[4812]	25/10/31	2,439	2,556	2,419	2,546	+140	+5.818786	906,909	-
[4812]	25/10/30	2,376	2,416	2,366	2,406	+27	+1.134931	713,707	-
[4812]	25/10/29	2,296	2,393	2,239	2,379	+56	+2.410676	1,002,310	-
[4812]	25/10/28	2,383	2,383	2,299	2,323	-46	-1.941748	406,504	-
[4812]	25/10/27	2,369	2,403	2,353	2,369	+50	+2.156102	655,807	-
[4812]	25/10/24	2,326	2,336	2,309	2,319	-24	-1.024328	244,802	-
[4812]	25/10/23	2,313	2,353	2,296	2,343	+24	+1.034929	448,204	-
[4812]	25/10/22	2,299	2,319	2,266	2,319	+76	+3.388319	753,608	-
[4812]	25/10/21	2,223	2,269	2,223	2,243	+14	+0.628084	183,002	-
[4812]	25/10/20	2,236	2,243	2,216	2,229	+36	+1.641587	324,003	-
[4812]	25/10/17	2,199	2,209	2,176	2,193	-13	-0.589302	282,003	-
[4812]	25/10/16	2,233	2,249	2,203	2,206	-10	-0.451264	292,203	-
[4812]	25/10/15	2,216	2,243	2,203	2,216	0	0	324,903	-
[4812]	25/10/14	2,263	2,293	2,206	2,216	-70	-3.062117	360,904	-
[4812]	25/10/10	2,263	2,299	2,256	2,286	-7	-0.305277	348,303	-
[4812]	25/10/09	2,333	2,343	2,249	2,293	+17	+0.746924	459,905	-
[4812]	25/10/08	2,239	2,286	2,229	2,276	+43	+1.925661	303,003	-
[4812]	25/10/07	2,206	2,243	2,186	2,233	+30	+1.361779	302,703	-
[4812]	25/10/06	2,183	2,239	2,179	2,203	+44	+2.037981	565,806	-
[4812]	25/10/03	2,123	2,179	2,116	2,159	+33	+1.552211	264,903	-
[4812]	25/10/02	2,133	2,149	2,116	2,126	+7	+0.330345	264,003	-
[4812]	25/10/01	2,153	2,163	2,106	2,119	-44	-2.034212	353,104	-
[4812]	25/09/30	2,166	2,183	2,153	2,163	+10	+0.464468	203,102	-
[4812]	25/09/29	2,196	2,206	2,149	2,153	-53	-2.402539	252,903	-
[4812]	25/09/26	2,219	2,229	2,196	2,206	-7	-0.316313	290,403	-
[4812]	25/09/25	2,189	2,216	2,189	2,213	+4	+0.181077	231,302	-
[4812]	25/09/24	2,216	2,229	2,196	2,209	-20	-0.897263	213,002	-
[4812]	25/09/22	2,226	2,249	2,219	2,229	-17	-0.756901	174,902	-
[4812]	25/09/19	2,283	2,286	2,239	2,246	-43	-1.87855	384,904	-
[4812]	25/09/18	2,266	2,323	2,253	2,289	+106	+4.855703	802,208	-
[4812]	25/09/17	2,193	2,203	2,176	2,183	-16	-0.727603	135,301	-
[4812]	25/09/16	2,203	2,223	2,196	2,199	-4	-0.181571	139,501	-
[4812]	25/09/12	2,226	2,233	2,203	2,203	-23	-1.033243	255,603	-
[4812]	25/09/11	2,229	2,253	2,196	2,226	-3	-0.13459	269,703	-
[4812]	25/09/10	2,203	2,239	2,199	2,229	+26	+1.180209	216,002	-
[4812]	25/09/09	2,219	2,226	2,193	2,203	+10	+0.455996	231,902	-
[4812]	25/09/08	2,199	2,203	2,166	2,193	+17	+0.78125	187,802	-
[4812]	25/09/05	2,169	2,186	2,149	2,176	0	0	227,402	-