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
[4828]	26/10/29	1,342	1,345	1,302	1,304	-54	-3.976436	196,400	77,779,197,952
[4828]	26/10/28	1,379	1,384	1,355	1,358	-22	-1.594203	67,100	81,000,112,128
[4828]	26/10/27	1,365	1,382	1,349	1,380	+3	+0.217865	72,700	82,312,339,456
[4828]	26/10/26	1,386	1,388	1,360	1,377	+11	+0.805271	71,200	82,133,401,600
[4828]	26/10/23	1,397	1,397	1,345	1,366	-16	-1.157742	91,300	81,477,287,936
[4828]	26/10/22	1,374	1,408	1,372	1,382	+21	+1.542983	115,400	82,431,631,360
[4828]	26/10/21	1,370	1,370	1,351	1,361	-3	-0.219941	73,700	81,179,058,176
[4828]	26/10/20	1,390	1,390	1,348	1,364	-22	-1.587302	105,900	81,357,996,032
[4828]	26/10/19	1,382	1,391	1,371	1,386	-9	-0.645161	96,500	82,670,223,360
[4828]	26/10/16	1,385	1,444	1,383	1,395	+18	+1.30719	161,900	83,207,036,928
[4828]	26/10/15	1,345	1,377	1,342	1,377	+16	+1.175606	187,500	82,133,401,600
[4828]	26/10/14	1,380	1,380	1,351	1,361	-8	-0.584368	134,500	81,179,058,176
[4828]	26/10/13	1,390	1,390	1,354	1,369	-15	-1.083815	84,100	81,656,225,792
[4828]	26/10/09	1,350	1,390	1,343	1,384	+47	+3.515333	141,600	82,550,931,456
[4828]	26/10/08	1,318	1,345	1,308	1,337	+11	+0.829563	135,300	79,747,538,944
[4828]	26/10/07	1,278	1,326	1,271	1,326	+39	+3.030303	187,900	79,091,425,280
[4828]	26/10/06	1,294	1,318	1,284	1,287	+17	+1.338583	105,700	76,765,208,576
[4828]	26/10/05	1,290	1,290	1,256	1,270	-34	-2.607362	190,200	75,751,211,008
[4828]	26/10/02	1,335	1,354	1,297	1,304	-47	-3.478905	149,700	77,779,197,952
[4828]	26/10/01	1,330	1,354	1,321	1,351	+21	+1.578947	58,300	80,582,590,464
[4828]	26/09/30	1,356	1,356	1,327	1,330	-19	-1.408451	76,300	79,330,009,088
[4828]	26/09/29	1,350	1,359	1,337	1,349	-29	-2.104499	71,500	80,463,298,560
[4828]	26/09/28	1,386	1,386	1,363	1,378	-7	-0.505415	75,700	82,193,047,552
[4828]	26/09/25	1,400	1,400	1,378	1,385	-18	-1.282965	85,200	82,610,577,408
[4828]	26/09/24	1,418	1,427	1,392	1,403	-8	-0.566974	129,600	83,684,212,736
[4828]	26/09/18	1,394	1,414	1,374	1,411	+20	+1.437815	209,200	84,161,388,544
[4828]	26/09/17	1,366	1,393	1,366	1,391	+25	+1.830161	63,300	82,968,453,120
[4828]	26/09/16	1,373	1,380	1,365	1,366	+2	+0.146628	57,500	81,477,287,936
[4828]	26/09/15	1,387	1,389	1,353	1,364	0	0	74,300	81,357,996,032
[4828]	26/09/14	1,325	1,368	1,323	1,364	+29	+2.172285	77,200	81,357,996,032
[4828]	26/09/11	1,358	1,363	1,328	1,335	-41	-2.979651	106,000	79,628,247,040
[4828]	26/09/10	1,355	1,384	1,344	1,376	+21	+1.549815	84,700	82,073,755,648
[4828]	26/09/09	1,372	1,383	1,352	1,355	-36	-2.588066	98,600	80,821,174,272
[4828]	26/09/08	1,384	1,402	1,371	1,391	+3	+0.216138	154,300	82,968,453,120
[4828]	26/09/07	1,400	1,404	1,376	1,388	-30	-2.115656	115,200	82,789,515,264
[4828]	26/09/04	1,414	1,433	1,403	1,418	+2	+0.141243	119,100	84,578,910,208
[4828]	26/09/03	1,388	1,420	1,384	1,416	+12	+0.854701	135,600	84,459,618,304
[4828]	26/09/02	1,415	1,419	1,385	1,404	-39	-2.702703	148,100	83,743,858,688
[4828]	26/09/01	1,465	1,477	1,430	1,443	-22	-1.501706	159,300	86,070,075,392
[4828]	26/08/31	1,438	1,492	1,434	1,465	+12	+0.825877	258,400	87,382,302,720
[4828]	26/08/28	1,409	1,470	1,409	1,453	+63	+4.532374	125,000	86,666,543,104
[4828]	26/08/27	1,413	1,434	1,390	1,390	-25	-1.766784	94,900	82,908,807,168
[4828]	26/08/26	1,425	1,451	1,412	1,415	+7	+0.497159	133,000	84,399,972,352
[4828]	26/08/25	1,405	1,408	1,369	1,408	+8	+0.571429	123,200	83,982,450,688
[4828]	26/08/24	1,425	1,441	1,395	1,400	-25	-1.754386	113,200	83,505,274,880
[4828]	26/08/21	1,450	1,456	1,408	1,425	-17	-1.178918	99,500	84,996,440,064
[4828]	26/08/20	1,436	1,473	1,431	1,442	+23	+1.62086	224,100	86,010,429,440
[4828]	26/08/19	1,384	1,428	1,384	1,419	+42	+3.050109	175,700	84,638,556,160
[4828]	26/08/18	1,360	1,388	1,345	1,377	+29	+2.151335	102,500	82,133,401,600
[4828]	26/08/17	1,364	1,380	1,348	1,348	-33	-2.389573	136,500	80,403,652,608
[4828]	26/08/14	1,358	1,391	1,347	1,381	+20	+1.469508	98,200	82,371,985,408
[4828]	26/08/13	1,362	1,364	1,319	1,361	+46	+3.498099	292,500	81,179,058,176
[4828]	26/08/12	1,390	1,405	1,311	1,315	+15	+1.153846	249,000	78,435,311,616
[4828]	26/08/10	1,200	1,311	1,190	1,300	+100	+8.333333	274,200	77,540,614,144
[4828]	26/08/07	1,200	1,217	1,200	1,200	+6	+0.502513	72,100	71,575,945,216
[4828]	26/08/06	1,190	1,201	1,183	1,194	+4	+0.336134	79,300	71,218,069,504
[4828]	26/08/05	1,181	1,194	1,177	1,190	+10	+0.847458	79,200	70,979,485,696
[4828]	26/08/04	1,201	1,206	1,180	1,180	-30	-2.479339	103,500	70,383,017,984
[4828]	26/08/03	1,213	1,217	1,178	1,210	-13	-1.06296	89,700	72,172,412,928
[4828]	26/07/31	1,233	1,250	1,218	1,223	-29	-2.316294	81,300	72,947,818,496
[4828]	26/07/30	1,276	1,282	1,239	1,252	-14	-1.105845	136,300	74,677,575,680
[4828]	26/07/29	1,227	1,280	1,222	1,266	+41	+3.346939	159,500	75,512,627,200
[4828]	26/07/28	1,244	1,246	1,211	1,225	+8	+0.657354	100,900	73,067,110,400
[4828]	26/07/27	1,200	1,240	1,193	1,217	+38	+3.22307	114,100	72,589,942,784
[4828]	26/07/24	1,175	1,188	1,153	1,179	+21	+1.813472	490,200	70,323,372,032
[4828]	26/07/23	1,162	1,172	1,144	1,158	-10	-0.856164	176,000	69,070,790,656
[4828]	26/07/22	1,186	1,186	1,152	1,168	-7	-0.595745	149,600	69,667,258,368
[4828]	26/07/21	1,166	1,194	1,160	1,175	+32	+2.79965	92,400	70,084,780,032
[4828]	26/07/17	1,138	1,167	1,130	1,143	-1	-0.087413	122,300	-
[4828]	26/07/16	1,137	1,166	1,129	1,144	+7	+0.615655	268,300	-
[4828]	26/07/15	1,130	1,140	1,127	1,137	+6	+0.530504	57,400	-
[4828]	26/07/14	1,125	1,147	1,125	1,131	+20	+1.80018	68,500	-
[4828]	26/07/13	1,113	1,117	1,103	1,111	+6	+0.542986	60,400	-
[4828]	26/07/10	1,098	1,110	1,096	1,105	+10	+0.913242	60,200	-
[4828]	26/07/09	1,100	1,130	1,082	1,095	-14	-1.262399	73,900	-
[4828]	26/07/08	1,121	1,147	1,098	1,109	+14	+1.278539	123,000	-
[4828]	26/07/07	1,097	1,131	1,095	1,095	-6	-0.544959	116,000	-
[4828]	26/07/06	1,103	1,122	1,095	1,101	+2	+0.181984	91,700	-
[4828]	26/07/03	1,098	1,114	1,075	1,099	+11	+1.011029	184,600	-
[4828]	26/07/02	1,013	1,107	1,003	1,088	+105	+10.681587	430,300	-
[4828]	26/07/01	985	1,001	977	983	-5	-0.506073	154,300	-
[4828]	26/06/30	1,003	1,007	980	988	-23	-2.274975	116,400	-
[4828]	26/06/29	1,000	1,025	993	1,011	+36	+3.692308	327,000	-
[4828]	26/06/26	958	980	952	975	+17	+1.77453	178,000	-
[4828]	26/06/25	978	978	956	958	-6	-0.622407	256,800	-
[4828]	26/06/24	965	976	955	964	+9	+0.942408	165,000	-
[4828]	26/06/23	970	978	953	955	-23	-2.351738	198,200	-
[4828]	26/06/22	959	985	952	978	+17	+1.768991	275,100	-
[4828]	26/06/19	980	980	950	961	-34	-3.417085	238,300	-
[4828]	26/06/18	991	1,008	986	995	+2	+0.20141	148,100	-
[4828]	26/06/17	998	1,017	987	993	+2	+0.201816	158,800	-
[4828]	26/06/16	1,005	1,006	985	991	-25	-2.46063	131,600	-
[4828]	26/06/15	1,029	1,032	1,008	1,016	+1	+0.098522	78,300	-
[4828]	26/06/12	1,024	1,027	1,008	1,015	-29	-2.777778	166,900	-
[4828]	26/06/11	1,057	1,069	1,029	1,044	-6	-0.571429	155,300	-
[4828]	26/06/10	1,037	1,057	1,026	1,050	+13	+1.253616	161,800	-
[4828]	26/06/09	1,048	1,085	1,035	1,037	-11	-1.049618	127,000	-
[4828]	26/06/08	1,030	1,058	1,025	1,048	+12	+1.158301	177,300	-
[4828]	26/06/05	1,030	1,051	1,023	1,036	+29	+2.879841	176,000	-
[4828]	26/06/04	1,019	1,028	1,003	1,007	-40	-3.820439	171,500	-
[4828]	26/06/03	1,055	1,079	1,019	1,047	-25	-2.33209	146,400	-
[4828]	26/06/02	1,045	1,079	1,042	1,072	+25	+2.387775	151,300	-
[4828]	26/06/01	1,050	1,077	1,043	1,047	-4	-0.38059	154,100	-
[4828]	26/05/29	1,073	1,085	1,051	1,051	-11	-1.035782	97,200	-
[4828]	26/05/28	1,058	1,063	1,034	1,062	+4	+0.378072	139,000	-
[4828]	26/05/27	1,088	1,092	1,042	1,058	-50	-4.512635	233,500	-
[4828]	26/05/26	1,200	1,200	1,107	1,108	-103	-8.505367	220,700	-
[4828]	26/05/25	1,190	1,212	1,169	1,211	+43	+3.681507	215,700	-
[4828]	26/05/22	1,170	1,181	1,150	1,168	+1	+0.08569	78,100	-
[4828]	26/05/21	1,175	1,210	1,167	1,167	-8	-0.680851	109,700	-
[4828]	26/05/20	1,208	1,221	1,156	1,175	-32	-2.651201	200,100	-
[4828]	26/05/19	1,165	1,249	1,152	1,207	+72	+6.343612	329,500	-
[4828]	26/05/18	1,166	1,174	1,122	1,135	-15	-1.304348	147,300	-
[4828]	26/05/15	1,164	1,190	1,133	1,150	+14	+1.232394	149,500	-
[4828]	26/05/14	1,178	1,200	1,110	1,136	-69	-5.726141	382,800	-
[4828]	26/05/13	1,229	1,244	1,200	1,205	-33	-2.66559	304,900	-
[4828]	26/05/12	1,262	1,265	1,197	1,238	-2	-0.16129	261,800	-
[4828]	26/05/11	1,245	1,262	1,240	1,240	-6	-0.481541	111,100	-
[4828]	26/05/08	1,217	1,253	1,216	1,246	+46	+3.833333	124,000	-
[4828]	26/05/07	1,210	1,218	1,195	1,200	0	0	99,000	-
[4828]	26/05/01	1,201	1,205	1,193	1,200	-3	-0.249377	60,800	-
[4828]	26/04/30	1,237	1,237	1,201	1,203	-64	-5.051302	122,300	-
[4828]	26/04/28	1,225	1,267	1,217	1,267	+66	+5.49542	137,300	-
[4828]	26/04/27	1,210	1,226	1,200	1,201	-26	-2.118989	106,000	-
[4828]	26/04/24	1,240	1,247	1,211	1,227	-40	-3.157064	148,000	-
[4828]	26/04/23	1,315	1,321	1,265	1,267	-65	-4.87988	156,300	-
[4828]	26/04/22	1,308	1,344	1,308	1,332	+29	+2.225633	179,600	-
[4828]	26/04/21	1,335	1,344	1,303	1,303	-21	-1.586103	85,700	-
[4828]	26/04/20	1,350	1,359	1,324	1,324	-6	-0.451128	117,400	-
[4828]	26/04/17	1,340	1,353	1,320	1,330	-8	-0.597907	139,400	-
[4828]	26/04/16	1,314	1,344	1,308	1,338	+54	+4.205607	204,800	-
[4828]	26/04/15	1,210	1,285	1,209	1,284	+97	+8.171862	225,100	-
[4828]	26/04/14	1,198	1,205	1,180	1,187	+7	+0.59322	120,200	-
[4828]	26/04/13	1,170	1,190	1,154	1,180	-20	-1.666667	240,400	-
[4828]	26/04/10	1,240	1,251	1,199	1,200	-48	-3.846154	275,000	-
[4828]	26/04/09	1,283	1,287	1,248	1,248	-38	-2.954899	130,500	-
[4828]	26/04/08	1,299	1,305	1,285	1,286	+13	+1.02121	95,900	-
[4828]	26/04/07	1,272	1,280	1,256	1,273	+22	+1.758593	68,500	-
[4828]	26/04/06	1,240	1,264	1,237	1,251	+8	+0.643604	61,100	-
[4828]	26/04/03	1,238	1,253	1,230	1,243	+5	+0.403877	78,800	-
[4828]	26/04/02	1,250	1,253	1,224	1,238	+2	+0.161812	105,600	-
[4828]	26/04/01	1,210	1,238	1,203	1,236	+54	+4.568528	94,000	-
[4828]	26/03/31	1,174	1,204	1,173	1,182	-10	-0.838926	107,500	-
[4828]	26/03/30	1,151	1,192	1,147	1,192	-58	-4.64	168,800	-
[4828]	26/03/27	1,236	1,259	1,229	1,250	+28	+2.291326	200,600	-
[4828]	26/03/26	1,247	1,261	1,214	1,222	-37	-2.93884	119,600	-
[4828]	26/03/25	1,269	1,272	1,250	1,259	+26	+2.108678	159,200	-
[4828]	26/03/24	1,215	1,234	1,195	1,233	+41	+3.439597	212,200	-
[4828]	26/03/23	1,205	1,221	1,175	1,192	-38	-3.089431	256,600	-
[4828]	26/03/19	1,276	1,287	1,230	1,230	-106	-7.934132	892,800	-
[4828]	26/03/18	1,313	1,336	1,313	1,336	+34	+2.611367	150,700	-
[4828]	26/03/17	1,314	1,326	1,300	1,302	-11	-0.837776	110,100	-
[4828]	26/03/16	1,297	1,331	1,291	1,313	+11	+0.844854	150,700	-
[4828]	26/03/13	1,298	1,326	1,298	1,302	-2	-0.153374	128,800	-
[4828]	26/03/12	1,335	1,336	1,304	1,304	-29	-2.175544	116,000	-
[4828]	26/03/11	1,345	1,358	1,333	1,333	+2	+0.150263	105,400	-
[4828]	26/03/10	1,368	1,368	1,322	1,331	-19	-1.407407	107,600	-
[4828]	26/03/09	1,317	1,350	1,299	1,350	-14	-1.026393	204,900	-
[4828]	26/03/06	1,345	1,386	1,329	1,364	+48	+3.647416	199,200	-
[4828]	26/03/05	1,343	1,350	1,313	1,316	+26	+2.015504	127,100	-
[4828]	26/03/04	1,330	1,331	1,277	1,290	-43	-3.225806	186,700	-
[4828]	26/03/03	1,350	1,365	1,333	1,333	-18	-1.332346	166,700	-
[4828]	26/03/02	1,340	1,377	1,339	1,351	-59	-4.184397	136,000	-
[4828]	26/02/27	1,433	1,433	1,387	1,410	+7	+0.498931	200,900	-
[4828]	26/02/26	1,373	1,440	1,373	1,403	+56	+4.157387	347,500	-
[4828]	26/02/25	1,332	1,360	1,328	1,347	+38	+2.902979	189,500	-
[4828]	26/02/24	1,325	1,336	1,276	1,309	-98	-6.965174	262,800	-
[4828]	26/02/20	1,414	1,414	1,384	1,407	-37	-2.562327	213,000	-
[4828]	26/02/19	1,450	1,462	1,421	1,444	+32	+2.266289	293,800	-
[4828]	26/02/18	1,405	1,424	1,401	1,412	+8	+0.569801	276,500	-
[4828]	26/02/17	1,358	1,412	1,358	1,404	+40	+2.932551	295,000	-
[4828]	26/02/16	1,330	1,365	1,313	1,364	+38	+2.865762	281,000	-
[4828]	26/02/13	1,409	1,412	1,326	1,326	-86	-6.090652	249,200	-
[4828]	26/02/12	1,393	1,430	1,367	1,412	+2	+0.141844	348,000	-
[4828]	26/02/10	1,383	1,438	1,383	1,410	+52	+3.829161	247,300	-
[4828]	26/02/09	1,330	1,391	1,314	1,358	+46	+3.506098	309,500	-
[4828]	26/02/06	1,292	1,360	1,263	1,312	-10	-0.75643	572,300	-
[4828]	26/02/05	1,308	1,326	1,266	1,322	+14	+1.070336	360,000	-
[4828]	26/02/04	1,394	1,413	1,293	1,308	-107	-7.561837	502,500	-
[4828]	26/02/03	1,420	1,432	1,407	1,415	+2	+0.141543	129,600	-
[4828]	26/02/02	1,426	1,450	1,406	1,413	-19	-1.326816	159,600	-
[4828]	26/01/30	1,440	1,447	1,428	1,432	-21	-1.445286	152,500	-
[4828]	26/01/29	1,480	1,485	1,442	1,453	-27	-1.824324	172,200	-
[4828]	26/01/28	1,500	1,507	1,470	1,480	-33	-2.181097	111,400	-
[4828]	26/01/27	1,515	1,518	1,495	1,513	+13	+0.866667	105,500	-
[4828]	26/01/26	1,541	1,549	1,478	1,500	-79	-5.003167	219,300	-
[4828]	26/01/23	1,562	1,601	1,556	1,579	+51	+3.337696	183,400	-
[4828]	26/01/22	1,528	1,540	1,514	1,528	-19	-1.228184	110,600	-
[4828]	26/01/21	1,531	1,561	1,517	1,547	-7	-0.45045	123,100	-
[4828]	26/01/20	1,570	1,581	1,545	1,554	-14	-0.892857	109,000	-
[4828]	26/01/19	1,600	1,607	1,527	1,568	-46	-2.850062	235,700	-
[4828]	26/01/16	1,636	1,643	1,597	1,614	-44	-2.6538	219,800	-
[4828]	26/01/15	1,630	1,670	1,616	1,658	+25	+1.530925	141,000	-
[4828]	26/01/14	1,676	1,706	1,612	1,633	-20	-1.209921	283,500	-
[4828]	26/01/13	1,700	1,710	1,636	1,653	-34	-2.015412	317,200	-
[4828]	26/01/09	1,690	1,700	1,660	1,687	-3	-0.177515	126,300	-
[4828]	26/01/08	1,665	1,710	1,659	1,690	+28	+1.684717	111,900	-
[4828]	26/01/07	1,660	1,690	1,634	1,662	-18	-1.071429	124,700	-
[4828]	26/01/06	1,700	1,709	1,667	1,680	+9	+0.5386	161,700	-
[4828]	26/01/05	1,690	1,693	1,593	1,671	-34	-1.994135	300,900	-
[4828]	25/12/30	1,718	1,737	1,677	1,705	-53	-3.01479	153,800	-
[4828]	25/12/29	1,626	1,758	1,626	1,758	+102	+6.15942	158,700	-
[4828]	25/12/26	1,654	1,678	1,640	1,656	+28	+1.719902	248,000	-
[4828]	25/12/25	1,650	1,650	1,628	1,628	-8	-0.488998	133,500	-
[4828]	25/12/24	1,632	1,644	1,616	1,636	+20	+1.237624	133,000	-
[4828]	25/12/23	1,624	1,634	1,598	1,616	-14	-0.858896	181,500	-
[4828]	25/12/22	1,642	1,646	1,612	1,630	+18	+1.116625	183,000	-
[4828]	25/12/19	1,598	1,638	1,594	1,612	+14	+0.876095	159,000	-
[4828]	25/12/18	1,560	1,616	1,560	1,598	+44	+2.831403	214,500	-
[4828]	25/12/17	1,580	1,584	1,546	1,554	0	0	104,500	-
[4828]	25/12/16	1,604	1,606	1,546	1,554	-50	-3.117207	107,000	-
[4828]	25/12/15	1,594	1,612	1,564	1,604	+10	+0.627353	117,000	-
[4828]	25/12/12	1,594	1,600	1,568	1,594	+26	+1.658163	108,500	-
[4828]	25/12/11	1,600	1,618	1,566	1,568	-48	-2.970297	174,500	-
[4828]	25/12/10	1,572	1,646	1,572	1,616	+44	+2.798982	393,000	-
[4828]	25/12/09	1,546	1,572	1,540	1,572	+38	+2.477184	253,000	-
[4828]	25/12/08	1,530	1,544	1,514	1,534	+2	+0.130548	110,500	-
[4828]	25/12/05	1,530	1,550	1,512	1,532	+8	+0.524934	149,500	-
[4828]	25/12/04	1,586	1,586	1,516	1,524	-62	-3.909206	285,000	-
[4828]	25/12/03	1,554	1,610	1,532	1,586	+48	+3.120936	698,500	-
[4828]	25/12/02	1,536	1,576	1,522	1,538	+18	+1.184211	175,000	-
[4828]	25/12/01	1,540	1,540	1,516	1,520	-12	-0.78329	95,500	-
[4828]	25/11/28	1,496	1,552	1,480	1,532	+50	+3.373819	168,000	-
[4828]	25/11/27	1,426	1,484	1,426	1,482	+72	+5.106383	158,500	-
[4828]	25/11/26	1,410	1,424	1,400	1,410	-4	-0.282885	61,500	-
[4828]	25/11/25	1,428	1,432	1,390	1,414	-10	-0.702247	122,500	-
[4828]	25/11/21	1,372	1,430	1,366	1,424	+52	+3.790087	130,500	-
[4828]	25/11/20	1,396	1,406	1,368	1,372	-4	-0.290698	155,500	-
[4828]	25/11/19	1,428	1,436	1,358	1,376	-82	-5.624143	195,000	-
[4828]	25/11/18	1,476	1,508	1,458	1,458	-12	-0.816327	261,000	-
[4828]	25/11/17	1,412	1,474	1,394	1,470	+70	+5	282,000	-
[4828]	25/11/14	1,352	1,402	1,352	1,400	+40	+2.941176	209,500	-
[4828]	25/11/13	1,388	1,408	1,348	1,360	-28	-2.017291	169,000	-
[4828]	25/11/12	1,316	1,388	1,316	1,388	+82	+6.278714	260,000	-
[4828]	25/11/11	1,324	1,328	1,300	1,306	-16	-1.210287	151,500	-
[4828]	25/11/10	1,304	1,324	1,286	1,322	+68	+5.422648	289,000	-
[4828]	25/11/07	1,214	1,290	1,168	1,254	+28	+2.28385	683,500	-
[4828]	25/11/06	1,236	1,236	1,206	1,226	+6	+0.491803	177,500	-
[4828]	25/11/05	1,244	1,248	1,184	1,220	-34	-2.711324	212,000	-
[4828]	25/11/04	1,268	1,276	1,244	1,254	-10	-0.791139	99,000	-
[4828]	25/10/31	1,244	1,266	1,224	1,264	+30	+2.431118	95,000	-
[4828]	25/10/30	1,220	1,256	1,206	1,234	+16	+1.313629	153,000	-
[4828]	25/10/29	1,240	1,240	1,204	1,218	-22	-1.774194	124,000	-
[4828]	25/10/28	1,312	1,312	1,238	1,240	-72	-5.487805	123,000	-
[4828]	25/10/27	1,284	1,316	1,284	1,312	+28	+2.180685	123,000	-
[4828]	25/10/24	1,298	1,300	1,256	1,284	-4	-0.310559	77,000	-
[4828]	25/10/23	1,286	1,302	1,282	1,288	+6	+0.468019	90,500	-
[4828]	25/10/22	1,264	1,286	1,262	1,282	+24	+1.90779	99,500	-
[4828]	25/10/21	1,234	1,260	1,226	1,258	+32	+2.610114	90,000	-
[4828]	25/10/20	1,200	1,226	1,200	1,226	+46	+3.898305	71,500	-
[4828]	25/10/17	1,200	1,206	1,172	1,180	-26	-2.155887	94,500	-
[4828]	25/10/16	1,216	1,218	1,202	1,206	-6	-0.49505	42,500	-
[4828]	25/10/15	1,200	1,224	1,200	1,212	+12	+1	33,500	-
[4828]	25/10/14	1,194	1,216	1,192	1,200	-14	-1.153213	102,500	-
[4828]	25/10/10	1,242	1,258	1,206	1,214	-44	-3.497615	84,500	-
[4828]	25/10/09	1,246	1,270	1,242	1,258	+16	+1.288245	79,000	-
[4828]	25/10/08	1,220	1,248	1,216	1,242	+22	+1.803279	86,500	-
[4828]	25/10/07	1,236	1,240	1,202	1,220	-28	-2.24359	138,500	-
[4828]	25/10/06	1,248	1,256	1,236	1,248	+12	+0.970874	99,500	-
[4828]	25/10/03	1,224	1,264	1,220	1,236	+12	+0.980392	148,500	-
[4828]	25/10/02	1,292	1,296	1,222	1,224	-56	-4.375	252,500	-
[4828]	25/10/01	1,282	1,292	1,256	1,280	+4	+0.31348	156,500	-
[4828]	25/09/30	1,260	1,290	1,256	1,276	+16	+1.269841	132,000	-
[4828]	25/09/29	1,246	1,262	1,242	1,260	-6	-0.473934	132,000	-
[4828]	25/09/26	1,252	1,274	1,246	1,266	-6	-0.471698	224,000	-
[4828]	25/09/25	1,270	1,276	1,250	1,272	+8	+0.632911	140,000	-
[4828]	25/09/24	1,256	1,270	1,242	1,264	+14	+1.12	122,000	-
[4828]	25/09/22	1,254	1,260	1,242	1,250	-2	-0.159744	114,000	-
[4828]	25/09/19	1,242	1,252	1,226	1,252	+14	+1.130856	115,500	-
[4828]	25/09/18	1,242	1,252	1,230	1,238	-2	-0.16129	94,500	-
[4828]	25/09/17	1,222	1,246	1,218	1,240	+18	+1.472995	128,500	-
[4828]	25/09/16	1,236	1,244	1,214	1,222	-14	-1.132686	77,000	-
[4828]	25/09/12	1,228	1,236	1,192	1,236	+16	+1.311475	144,500	-
[4828]	25/09/11	1,212	1,224	1,202	1,220	+12	+0.993377	82,500	-
[4828]	25/09/10	1,204	1,214	1,188	1,208	+6	+0.499168	74,000	-
[4828]	25/09/09	1,184	1,204	1,184	1,202	+22	+1.864407	58,500	-
[4828]	25/09/08	1,178	1,184	1,172	1,180	+8	+0.682594	59,500	-
[4828]	25/09/05	1,170	1,184	1,170	1,172	+2	+0.17094	81,000	-