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
[4816]	26/10/29	2,945	2,978	2,900	2,900	-95.0	-3.17	5,938,800	592,507,633,664
[4816]	26/10/28	3,055	3,070	2,960	2,995	-65.0	-2.12	888,600	611,917,365,248
[4816]	26/10/27	3,060	3,105	3,025	3,060	-20.0	-0.65	542,400	625,197,711,360
[4816]	26/10/26	3,050	3,115	3,015	3,080	+50.0	+1.65	680,000	629,283,946,496
[4816]	26/10/23	3,100	3,130	3,030	3,030	-15.0	-0.49	536,000	619,068,325,888
[4816]	26/10/22	2,991	3,090	2,985	3,045	+62.0	+2.08	535,800	622,132,985,856
[4816]	26/10/21	2,995	3,025	2,942	2,983	-6.0	-0.20	542,900	609,465,597,952
[4816]	26/10/20	2,936	2,995	2,929	2,989	+66.0	+2.26	459,500	610,691,514,368
[4816]	26/10/19	2,900	2,952	2,900	2,923	+16.0	+0.55	511,000	597,206,827,008
[4816]	26/10/16	2,904	2,965	2,899	2,907	+23.0	+0.80	715,400	593,937,825,792
[4816]	26/10/15	2,801	2,903	2,796	2,884	+76.0	+2.71	949,600	589,238,632,448
[4816]	26/10/14	2,900	2,903	2,793	2,808	-92.0	-3.17	782,000	573,710,860,288
[4816]	26/10/13	2,883	2,938	2,871	2,900	+59.0	+2.08	836,300	592,507,633,664
[4816]	26/10/09	2,845	2,905	2,824	2,841	+12.0	+0.42	704,100	580,453,138,432
[4816]	26/10/08	2,887	2,900	2,754	2,829	-94.0	-3.22	1,103,200	578,001,436,672
[4816]	26/10/07	2,887	2,930	2,833	2,923	+20.0	+0.69	693,400	597,206,827,008
[4816]	26/10/06	2,907	2,936	2,881	2,903	-11.0	-0.38	479,400	593,120,591,872
[4816]	26/10/05	2,905	2,938	2,881	2,914	+8.0	+0.28	468,500	595,368,017,920
[4816]	26/10/02	2,977	2,982	2,869	2,906	-60.0	-2.02	537,700	593,733,484,544
[4816]	26/10/01	2,951	2,982	2,933	2,966	+2.0	+0.07	447,700	605,992,255,488
[4816]	26/09/30	2,962	2,998	2,912	2,964	-15.0	-0.50	459,300	605,583,638,528
[4816]	26/09/29	2,980	2,997	2,957	2,979	-12.0	-0.40	361,800	608,648,364,032
[4816]	26/09/28	2,981	3,005	2,964	2,991	+13.0	+0.44	488,600	611,100,131,328
[4816]	26/09/25	2,987	3,005	2,955	2,978	-22.0	-0.73	529,600	608,444,022,784
[4816]	26/09/24	2,994	3,055	2,987	3,000	+6.0	+0.20	312,000	612,938,940,416
[4816]	26/09/18	3,100	3,110	2,994	2,994	-111.0	-3.57	678,800	611,713,024,000
[4816]	26/09/17	3,100	3,150	3,085	3,105	+5.0	+0.16	225,600	634,391,822,336
[4816]	26/09/16	3,135	3,145	3,085	3,100	-35.0	-1.12	281,000	633,370,247,168
[4816]	26/09/15	3,140	3,160	3,085	3,135	+30.0	+0.97	369,700	640,521,207,808
[4816]	26/09/14	3,090	3,140	3,065	3,105	+60.0	+1.97	376,800	634,391,822,336
[4816]	26/09/11	2,974	3,070	2,953	3,045	+71.0	+2.39	406,000	622,132,985,856
[4816]	26/09/10	2,955	2,984	2,937	2,974	-1.0	-0.03	450,500	607,626,788,864
[4816]	26/09/09	3,020	3,030	2,959	2,975	-30.0	-1.00	420,100	607,831,130,112
[4816]	26/09/08	2,982	3,030	2,968	3,005	+30.0	+1.01	242,200	613,960,515,584
[4816]	26/09/07	3,075	3,110	2,975	2,975	-140.0	-4.49	597,800	607,831,130,112
[4816]	26/09/04	3,085	3,170	3,050	3,115	+55.0	+1.80	426,800	636,434,907,136
[4816]	26/09/03	3,015	3,085	2,994	3,060	+45.0	+1.49	255,200	625,197,711,360
[4816]	26/09/02	3,040	3,060	3,000	3,015	-25.0	-0.82	335,500	616,003,600,384
[4816]	26/09/01	3,055	3,080	3,025	3,040	-10.0	-0.33	198,000	621,111,476,224
[4816]	26/08/31	3,065	3,085	3,020	3,050	-10.0	-0.33	320,500	623,154,561,024
[4816]	26/08/28	3,020	3,065	2,978	3,060	+94.0	+3.17	269,100	625,197,711,360
[4816]	26/08/27	2,990	3,040	2,946	2,966	-84.0	-2.75	404,000	605,992,255,488
[4816]	26/08/26	3,015	3,075	3,010	3,050	+35.0	+1.16	431,600	623,154,561,024
[4816]	26/08/25	3,020	3,085	2,988	3,015	+27.0	+0.90	613,900	616,003,600,384
[4816]	26/08/24	3,035	3,075	2,952	2,988	+153.0	+5.40	773,300	610,487,173,120
[4816]	26/08/21	2,863	2,889	2,818	2,835	-31.0	-1.08	255,500	579,227,287,552
[4816]	26/08/20	2,812	2,905	2,806	2,866	+18.0	+0.63	282,300	585,561,014,272
[4816]	26/08/19	2,903	2,938	2,841	2,848	+18.0	+0.64	456,300	581,883,330,560
[4816]	26/08/18	2,823	2,859	2,784	2,830	+17.0	+0.60	351,800	578,205,712,384
[4816]	26/08/17	2,847	2,867	2,800	2,813	-15.0	-0.53	366,500	574,732,369,920
[4816]	26/08/14	2,795	2,846	2,785	2,828	+6.0	+0.21	368,200	577,797,095,424
[4816]	26/08/13	2,846	2,870	2,783	2,822	-40.0	-1.40	474,600	576,571,244,544
[4816]	26/08/12	3,015	3,045	2,841	2,862	-123.0	-4.12	499,300	584,743,714,816
[4816]	26/08/10	2,845	3,025	2,845	2,985	+97.0	+3.36	667,600	609,874,214,912
[4816]	26/08/07	2,791	2,897	2,762	2,888	+97.0	+3.48	535,100	590,055,866,368
[4816]	26/08/06	2,765	2,834	2,740	2,791	+76.0	+2.80	340,700	570,237,517,824
[4816]	26/08/05	2,772	2,812	2,681	2,715	-83.0	-2.97	715,100	554,709,745,664
[4816]	26/08/04	3,025	3,050	2,780	2,798	-127.0	-4.34	900,500	571,667,709,952
[4816]	26/08/03	3,110	3,125	2,900	2,925	-13.0	-0.44	788,300	597,615,443,968
[4816]	26/07/31	3,050	3,070	2,938	2,938	-61.0	-2.03	647,300	600,271,552,512
[4816]	26/07/30	3,045	3,060	2,932	2,999	+5.0	+0.17	641,700	612,734,599,168
[4816]	26/07/29	2,922	3,050	2,873	2,994	+92.0	+3.17	568,000	611,713,024,000
[4816]	26/07/28	2,920	2,938	2,867	2,902	+32.0	+1.11	373,400	592,916,250,624
[4816]	26/07/27	2,744	2,879	2,744	2,870	+162.0	+5.98	434,600	586,378,248,192
[4816]	26/07/24	2,700	2,723	2,628	2,708	+78.0	+2.97	347,500	553,279,553,536
[4816]	26/07/23	2,663	2,670	2,613	2,630	-38.0	-1.42	205,600	537,343,131,648
[4816]	26/07/22	2,697	2,709	2,611	2,668	-87.0	-3.16	431,700	545,107,017,728
[4816]	26/07/21	2,777	2,821	2,748	2,755	-46.0	-1.64	266,200	562,882,281,472
[4816]	26/07/17	2,799	2,857	2,791	2,801	+24	+0.86	390,800	-
[4816]	26/07/16	2,697	2,793	2,663	2,777	+98	+3.66	355,700	-
[4816]	26/07/15	2,730	2,748	2,650	2,679	-29	-1.07	302,500	-
[4816]	26/07/14	2,713	2,774	2,702	2,708	+14	+0.52	373,000	-
[4816]	26/07/13	2,697	2,727	2,692	2,694	-5	-0.19	246,900	-
[4816]	26/07/10	2,691	2,745	2,674	2,699	+23	+0.86	381,200	-
[4816]	26/07/09	2,661	2,698	2,641	2,676	+29	+1.10	407,400	-
[4816]	26/07/08	2,700	2,731	2,634	2,647	-17	-0.64	423,300	-
[4816]	26/07/07	2,565	2,678	2,546	2,664	+108	+4.23	522,900	-
[4816]	26/07/06	2,528	2,558	2,493	2,556	+45	+1.79	269,200	-
[4816]	26/07/03	2,580	2,600	2,508	2,511	-33	-1.30	237,700	-
[4816]	26/07/02	2,456	2,562	2,444	2,544	+129	+5.34	354,900	-
[4816]	26/07/01	2,413	2,438	2,412	2,415	-19	-0.78	229,700	-
[4816]	26/06/30	2,490	2,497	2,425	2,434	+3	+0.12	325,700	-
[4816]	26/06/29	2,330	2,442	2,323	2,431	+122	+5.28	356,700	-
[4816]	26/06/26	2,297	2,324	2,277	2,309	+15	+0.65	271,800	-
[4816]	26/06/25	2,345	2,345	2,292	2,294	-26	-1.12	335,700	-
[4816]	26/06/24	2,367	2,367	2,313	2,320	-14	-0.60	190,600	-
[4816]	26/06/23	2,323	2,378	2,287	2,334	-3	-0.13	268,100	-
[4816]	26/06/22	2,330	2,385	2,310	2,337	+20	+0.86	295,800	-
[4816]	26/06/19	2,360	2,363	2,311	2,317	-20	-0.86	232,300	-
[4816]	26/06/18	2,380	2,395	2,321	2,337	0	0.00	379,200	-
[4816]	26/06/17	2,372	2,400	2,337	2,337	-35	-1.48	292,500	-
[4816]	26/06/16	2,406	2,429	2,330	2,372	-35	-1.45	273,800	-
[4816]	26/06/15	2,400	2,438	2,393	2,407	+1	+0.04	198,200	-
[4816]	26/06/12	2,430	2,432	2,371	2,406	-6	-0.25	190,500	-
[4816]	26/06/11	2,401	2,429	2,392	2,412	+11	+0.46	181,100	-
[4816]	26/06/10	2,400	2,416	2,378	2,401	+35	+1.48	240,800	-
[4816]	26/06/09	2,389	2,431	2,358	2,366	-1	-0.04	401,000	-
[4816]	26/06/08	2,357	2,384	2,344	2,367	+25	+1.07	305,600	-
[4816]	26/06/05	2,312	2,386	2,302	2,342	+11	+0.47	289,400	-
[4816]	26/06/04	2,287	2,359	2,280	2,331	+4	+0.17	307,100	-
[4816]	26/06/03	2,345	2,370	2,277	2,327	-44	-1.86	452,200	-
[4816]	26/06/02	2,363	2,385	2,331	2,371	+2	+0.08	226,900	-
[4816]	26/06/01	2,380	2,381	2,333	2,369	+3	+0.13	320,500	-
[4816]	26/05/29	2,423	2,434	2,366	2,366	-57	-2.35	537,300	-
[4816]	26/05/28	2,456	2,463	2,404	2,423	+12	+0.50	339,700	-
[4816]	26/05/27	2,425	2,455	2,353	2,411	-24	-0.99	563,900	-
[4816]	26/05/26	2,445	2,501	2,417	2,435	-29	-1.18	477,400	-
[4816]	26/05/25	2,600	2,607	2,429	2,464	-57	-2.26	405,800	-
[4816]	26/05/22	2,540	2,549	2,460	2,521	+9.0	+0.36	675,800	-
[4816]	26/05/21	2,561	2,580	2,494	2,512	-75.0	-2.90	488,500	-
[4816]	26/05/20	2,620	2,630	2,569	2,587	-83.0	-3.11	379,200	-
[4816]	26/05/19	2,626	2,686	2,590	2,670	+70.0	+2.69	489,300	-
[4816]	26/05/18	2,708	2,724	2,586	2,600	-158.0	-5.73	826,600	-
[4816]	26/05/15	2,601	2,758	2,601	2,758	+158.0	+6.08	583,500	-
[4816]	26/05/14	2,525	2,666	2,501	2,600	-220.0	-7.80	914,600	-
[4816]	26/05/13	2,750	2,875	2,726	2,820	-1	-0.04	753,500	-
[4816]	26/05/12	2,762	2,847	2,754	2,821	+133	+4.95	854,500	-
[4816]	26/05/11	2,698	2,717	2,664	2,688	+4	+0.15	342,000	-
[4816]	26/05/08	2,725	2,763	2,675	2,684	0	0.00	302,800	-
[4816]	26/05/07	2,624	2,713	2,617	2,684	+79	+3.03	664,600	-
[4816]	26/05/01	2,581	2,624	2,574	2,605	-10	-0.38	191,800	-
[4816]	26/04/30	2,602	2,629	2,587	2,615	-13	-0.49	410,700	-
[4816]	26/04/28	2,631	2,637	2,607	2,628	+16	+0.61	369,100	-
[4816]	26/04/27	2,657	2,674	2,601	2,612	-78	-2.90	377,800	-
[4816]	26/04/24	2,649	2,726	2,645	2,690	+44	+1.66	341,400	-
[4816]	26/04/23	2,692	2,692	2,618	2,646	-68	-2.51	452,900	-
[4816]	26/04/22	2,769	2,772	2,704	2,714	-41	-1.49	346,500	-
[4816]	26/04/21	2,690	2,767	2,690	2,755	+15	+0.55	366,200	-
[4816]	26/04/20	2,783	2,784	2,689	2,740	-143	-4.96	796,900	-
[4816]	26/04/17	2,795	2,891	2,786	2,883	+129	+4.68	523,600	-
[4816]	26/04/16	2,850	2,857	2,731	2,754	-46	-1.64	567,700	-
[4816]	26/04/15	2,816	2,840	2,788	2,800	-8	-0.28	408,600	-
[4816]	26/04/14	2,840	2,862	2,776	2,808	+55	+2.00	476,200	-
[4816]	26/04/13	2,736	2,774	2,718	2,753	+14	+0.51	287,200	-
[4816]	26/04/10	2,750	2,769	2,725	2,739	-21	-0.76	319,600	-
[4816]	26/04/09	2,768	2,787	2,718	2,760	+32	+1.17	442,800	-
[4816]	26/04/08	2,750	2,769	2,705	2,728	+7	+0.26	335,700	-
[4816]	26/04/07	2,667	2,732	2,664	2,721	+54	+2.02	414,400	-
[4816]	26/04/06	2,670	2,704	2,652	2,667	+7	+0.26	220,200	-
[4816]	26/04/03	2,644	2,670	2,631	2,660	+16	+0.61	302,400	-
[4816]	26/04/02	2,613	2,671	2,612	2,644	+1	+0.04	381,500	-
[4816]	26/04/01	2,624	2,653	2,617	2,643	+48	+1.85	323,200	-
[4816]	26/03/31	2,604	2,623	2,582	2,595	+23	+0.89	396,600	-
[4816]	26/03/30	2,530	2,572	2,514	2,572	-58	-2.21	378,900	-
[4816]	26/03/27	2,635	2,675	2,617	2,630	-24	-0.90	472,200	-
[4816]	26/03/26	2,625	2,667	2,556	2,654	+79	+3.07	693,800	-
[4816]	26/03/25	2,561	2,598	2,555	2,575	+18	+0.70	326,200	-
[4816]	26/03/24	2,545	2,570	2,534	2,557	+56	+2.24	302,200	-
[4816]	26/03/23	2,545	2,550	2,501	2,501	-23	-0.91	394,900	-
[4816]	26/03/19	2,552	2,583	2,518	2,524	-33	-1.29	317,600	-
[4816]	26/03/18	2,561	2,577	2,530	2,557	+8	+0.31	294,300	-
[4816]	26/03/17	2,537	2,571	2,536	2,549	-12	-0.47	295,300	-
[4816]	26/03/16	2,609	2,618	2,561	2,561	-49	-1.88	369,000	-
[4816]	26/03/13	2,552	2,626	2,550	2,610	+58	+2.27	279,500	-
[4816]	26/03/12	2,537	2,568	2,529	2,552	-62	-2.37	252,100	-
[4816]	26/03/11	2,578	2,640	2,575	2,614	-9	-0.34	333,500	-
[4816]	26/03/10	2,629	2,639	2,590	2,623	-32	-1.21	475,600	-
[4816]	26/03/09	2,580	2,669	2,529	2,655	+113	+4.45	974,000	-
[4816]	26/03/06	2,460	2,553	2,447	2,542	+100	+4.10	447,700	-
[4816]	26/03/05	2,476	2,510	2,442	2,442	-4	-0.16	287,300	-
[4816]	26/03/04	2,428	2,485	2,400	2,446	+18	+0.74	580,400	-
[4816]	26/03/03	2,441	2,441	2,370	2,428	+18	+0.75	465,600	-
[4816]	26/03/02	2,420	2,449	2,401	2,410	-25	-1.03	294,500	-
[4816]	26/02/27	2,409	2,457	2,403	2,435	+35	+1.46	549,500	-
[4816]	26/02/26	2,357	2,409	2,343	2,400	+124	+5.45	549,900	-
[4816]	26/02/25	2,241	2,285	2,239	2,276	+21	+0.93	676,300	-
[4816]	26/02/24	2,308	2,321	2,249	2,255	-67	-2.89	549,900	-
[4816]	26/02/20	2,354	2,354	2,307	2,322	-8	-0.34	434,600	-
[4816]	26/02/19	2,320	2,342	2,285	2,330	+11	+0.47	531,600	-
[4816]	26/02/18	2,317	2,319	2,285	2,319	-7	-0.30	730,400	-
[4816]	26/02/17	2,334	2,349	2,305	2,326	-11	-0.47	520,600	-
[4816]	26/02/16	2,265	2,365	2,263	2,337	-21	-0.89	1,095,300	-
[4816]	26/02/13	2,502	2,523	2,358	2,358	-225	-8.71	1,661,700	-
[4816]	26/02/12	2,626	2,645	2,568	2,583	-51	-1.94	615,900	-
[4816]	26/02/10	2,630	2,665	2,622	2,634	-7	-0.27	508,400	-
[4816]	26/02/09	2,679	2,679	2,614	2,641	-1	-0.04	384,200	-
[4816]	26/02/06	2,638	2,655	2,578	2,642	-41	-1.53	367,900	-
[4816]	26/02/05	2,610	2,690	2,576	2,683	+80	+3.07	590,900	-
[4816]	26/02/04	2,573	2,603	2,526	2,603	+36	+1.40	701,800	-
[4816]	26/02/03	2,616	2,632	2,567	2,567	-49	-1.87	737,600	-
[4816]	26/02/02	2,615	2,693	2,568	2,616	+51	+1.99	1,061,200	-
[4816]	26/01/30	2,596	2,600	2,557	2,565	-29	-1.12	479,100	-
[4816]	26/01/29	2,661	2,672	2,594	2,594	-67	-2.52	550,000	-
[4816]	26/01/28	2,644	2,679	2,640	2,661	-17	-0.63	338,100	-
[4816]	26/01/27	2,740	2,752	2,678	2,678	-61	-2.23	456,100	-
[4816]	26/01/26	2,850	2,858	2,739	2,739	-105	-3.69	609,400	-
[4816]	26/01/23	2,750	2,850	2,738	2,844	+110	+4.02	587,300	-
[4816]	26/01/22	2,738	2,757	2,722	2,734	-4	-0.15	270,200	-
[4816]	26/01/21	2,768	2,784	2,733	2,738	-25	-0.90	402,700	-
[4816]	26/01/20	2,787	2,824	2,761	2,763	-10	-0.36	222,000	-
[4816]	26/01/19	2,794	2,809	2,760	2,773	-21	-0.75	280,000	-
[4816]	26/01/16	2,789	2,814	2,767	2,794	-6	-0.21	274,600	-
[4816]	26/01/15	2,730	2,808	2,721	2,800	+59	+2.15	377,500	-
[4816]	26/01/14	2,765	2,772	2,736	2,741	-40	-1.44	297,800	-
[4816]	26/01/13	2,790	2,827	2,764	2,781	-7	-0.25	360,300	-
[4816]	26/01/09	2,764	2,846	2,736	2,788	+43	+1.57	371,400	-
[4816]	26/01/08	2,741	2,765	2,730	2,745	+2	+0.07	202,100	-
[4816]	26/01/07	2,741	2,766	2,736	2,743	+2	+0.07	266,200	-
[4816]	26/01/06	2,750	2,771	2,735	2,741	+8	+0.29	294,000	-
[4816]	26/01/05	2,727	2,752	2,707	2,733	+8	+0.29	363,000	-
[4816]	25/12/30	2,729	2,751	2,724	2,725	+4	+0.15	291,700	-
[4816]	25/12/29	2,718	2,748	2,688	2,721	+19	+0.70	197,900	-
[4816]	25/12/26	2,710	2,721	2,686	2,702	-8	-0.30	373,100	-
[4816]	25/12/25	2,746	2,746	2,710	2,710	+5	+0.18	173,800	-
[4816]	25/12/24	2,740	2,748	2,702	2,705	-51	-1.85	305,400	-
[4816]	25/12/23	2,814	2,817	2,722	2,756	+78	+2.91	517,900	-
[4816]	25/12/22	2,810	2,810	2,660	2,678	-90	-3.25	693,600	-
[4816]	25/12/19	2,797	2,808	2,746	2,768	+34	+1.24	1,338,500	-
[4816]	25/12/18	2,644	2,739	2,636	2,734	+119	+4.55	784,800	-
[4816]	25/12/17	2,605	2,626	2,597	2,615	-19	-0.72	411,900	-
[4816]	25/12/16	2,608	2,637	2,582	2,634	-24	-0.90	423,500	-
[4816]	25/12/15	2,642	2,684	2,617	2,658	+92	+3.59	607,200	-
[4816]	25/12/12	2,545	2,575	2,521	2,566	+66	+2.64	534,700	-
[4816]	25/12/11	2,522	2,561	2,489	2,500	-70	-2.72	640,500	-
[4816]	25/12/10	2,615	2,619	2,559	2,570	+3	+0.12	465,100	-
[4816]	25/12/09	2,566	2,597	2,543	2,567	-9	-0.35	552,900	-
[4816]	25/12/08	2,596	2,604	2,545	2,576	-22	-0.85	603,000	-
[4816]	25/12/05	2,639	2,640	2,575	2,598	-27	-1.03	400,400	-
[4816]	25/12/04	2,573	2,628	2,568	2,625	+65	+2.54	575,800	-
[4816]	25/12/03	2,643	2,646	2,517	2,560	-83	-3.14	937,900	-
[4816]	25/12/02	2,730	2,738	2,640	2,643	-166	-5.91	945,500	-
[4816]	25/12/01	2,850	2,861	2,803	2,809	-66	-2.30	296,400	-
[4816]	25/11/28	2,879	2,879	2,851	2,875	-4	-0.14	309,000	-
[4816]	25/11/27	2,865	2,885	2,834	2,879	+64	+2.27	335,400	-
[4816]	25/11/26	2,775	2,815	2,766	2,815	+49	+1.77	300,900	-
[4816]	25/11/25	2,770	2,811	2,751	2,766	-52	-1.85	340,900	-
[4816]	25/11/21	2,700	2,818	2,696	2,818	+139	+5.19	976,100	-
[4816]	25/11/20	2,719	2,746	2,660	2,679	-81	-2.93	876,000	-
[4816]	25/11/19	2,760	2,823	2,756	2,760	-23	-0.83	678,300	-
[4816]	25/11/18	2,934	2,939	2,780	2,783	-159	-5.40	590,400	-
[4816]	25/11/17	2,892	2,945	2,864	2,942	+32	+1.10	381,100	-
[4816]	25/11/14	2,880	2,913	2,856	2,910	+28	+0.97	319,300	-
[4816]	25/11/13	2,900	2,900	2,865	2,882	+14	+0.49	227,400	-
[4816]	25/11/12	2,869	2,907	2,847	2,868	-1	-0.03	247,600	-
[4816]	25/11/11	2,890	2,893	2,834	2,869	+7	+0.24	332,400	-
[4816]	25/11/10	2,809	2,865	2,799	2,862	+103	+3.73	526,700	-
[4816]	25/11/07	2,804	2,843	2,739	2,759	-11	-0.40	490,000	-
[4816]	25/11/06	2,806	2,825	2,751	2,770	-36	-1.28	471,800	-
[4816]	25/11/05	2,781	2,823	2,751	2,806	+20	+0.72	657,800	-
[4816]	25/11/04	2,900	2,922	2,786	2,786	-112	-3.86	1,188,600	-
[4816]	25/10/31	3,005	3,025	2,887	2,898	-157	-5.14	946,100	-
[4816]	25/10/30	3,180	3,185	3,025	3,055	+73	+2.45	1,201,100	-
[4816]	25/10/29	3,115	3,145	2,982	2,982	-163	-5.18	556,000	-
[4816]	25/10/28	3,130	3,175	3,110	3,145	+35	+1.13	522,200	-
[4816]	25/10/27	3,100	3,120	3,070	3,110	+80	+2.64	456,400	-
[4816]	25/10/24	3,070	3,085	3,030	3,030	-40	-1.30	242,600	-
[4816]	25/10/23	3,120	3,125	3,050	3,070	+20	+0.66	364,400	-
[4816]	25/10/22	3,050	3,075	3,025	3,050	0	0.00	754,700	-
[4816]	25/10/21	2,965	3,050	2,947	3,050	+112	+3.81	506,300	-
[4816]	25/10/20	2,978	3,005	2,923	2,938	+8	+0.27	522,100	-
[4816]	25/10/17	2,980	2,993	2,901	2,930	-45	-1.51	434,200	-
[4816]	25/10/16	3,075	3,085	2,963	2,975	-75	-2.46	475,200	-
[4816]	25/10/15	3,040	3,070	3,035	3,050	+25	+0.83	263,200	-
[4816]	25/10/14	3,035	3,065	3,010	3,025	-40	-1.31	285,200	-
[4816]	25/10/10	3,080	3,080	3,025	3,065	-50	-1.61	265,200	-
[4816]	25/10/09	3,060	3,140	3,050	3,115	+70	+2.30	408,600	-
[4816]	25/10/08	3,025	3,055	3,020	3,045	+15	+0.50	200,000	-
[4816]	25/10/07	3,040	3,040	3,005	3,030	-20	-0.66	276,400	-
[4816]	25/10/06	3,060	3,060	3,015	3,050	+30	+0.99	295,700	-
[4816]	25/10/03	3,080	3,105	3,020	3,020	-60	-1.95	292,400	-
[4816]	25/10/02	3,025	3,080	3,025	3,080	+60	+1.99	295,500	-
[4816]	25/10/01	3,035	3,050	3,000	3,020	-30	-0.98	342,000	-
[4816]	25/09/30	3,085	3,100	3,050	3,050	-30	-0.97	424,500	-
[4816]	25/09/29	3,140	3,165	3,080	3,080	+10	+0.33	589,900	-
[4816]	25/09/26	3,075	3,130	3,070	3,070	+10	+0.33	386,500	-
[4816]	25/09/25	3,070	3,095	3,055	3,060	+15	+0.49	338,200	-
[4816]	25/09/24	3,045	3,080	3,015	3,045	+10	+0.33	445,300	-
[4816]	25/09/22	3,070	3,075	3,015	3,035	-30	-0.98	334,600	-
[4816]	25/09/19	3,000	3,095	2,991	3,065	+45	+1.49	846,300	-
[4816]	25/09/18	3,090	3,100	3,000	3,020	-45	-1.47	1,062,900	-
[4816]	25/09/17	3,065	3,120	3,060	3,065	-30	-0.97	1,058,900	-
[4816]	25/09/16	3,120	3,170	3,060	3,095	+80	+2.65	1,521,700	-
[4816]	25/09/12	3,025	3,085	2,931	3,015	+92	+3.15	3,028,000	-
[4816]	25/09/11	2,955	2,970	2,883	2,923	-92	-3.05	2,259,200	-
[4816]	25/09/10	2,987	3,040	2,970	3,015	+55	+1.86	395,600	-
[4816]	25/09/09	2,973	2,997	2,955	2,960	0	0.00	389,800	-
[4816]	25/09/08	3,005	3,025	2,960	2,960	-35	-1.17	416,600	-
[4816]	25/09/05	3,035	3,035	2,977	2,995	-40	-1.32	314,600	-