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
[4832]	26/10/29	1,854	1,900	1,830	1,885	-38.0	-1.98	47,700	59,207,237,632
[4832]	26/10/28	1,901	1,936	1,901	1,923	+22.0	+1.16	20,000	60,400,807,936
[4832]	26/10/27	1,949	1,949	1,890	1,901	-39.0	-2.01	21,300	59,709,792,256
[4832]	26/10/26	1,938	1,967	1,931	1,940	-14.0	-0.72	15,600	60,934,770,688
[4832]	26/10/23	1,924	1,954	1,921	1,954	+12.0	+0.62	14,600	61,374,504,960
[4832]	26/10/22	1,910	1,947	1,910	1,942	+32.0	+1.68	23,800	60,997,591,040
[4832]	26/10/21	1,905	1,910	1,894	1,910	+5.0	+0.26	13,400	59,992,481,792
[4832]	26/10/20	1,900	1,914	1,880	1,905	+5.0	+0.26	17,200	59,835,432,960
[4832]	26/10/19	1,893	1,900	1,855	1,900	+5.0	+0.26	8,000	59,678,384,128
[4832]	26/10/16	1,837	1,895	1,837	1,895	+64.0	+3.50	31,400	59,521,335,296
[4832]	26/10/15	1,850	1,850	1,830	1,831	-31.0	-1.66	19,600	57,511,116,800
[4832]	26/10/14	1,861	1,872	1,851	1,862	+1.0	+0.05	12,700	58,484,817,920
[4832]	26/10/13	1,849	1,861	1,837	1,861	+17.0	+0.92	23,000	58,453,405,696
[4832]	26/10/09	1,838	1,850	1,828	1,844	+6.0	+0.33	20,400	57,919,442,944
[4832]	26/10/08	1,825	1,840	1,811	1,838	+38.0	+2.11	33,700	57,730,985,984
[4832]	26/10/07	1,826	1,826	1,792	1,800	-16.0	-0.88	34,900	56,537,415,680
[4832]	26/10/06	1,845	1,847	1,816	1,816	-21.0	-1.14	24,100	57,039,970,304
[4832]	26/10/05	1,885	1,885	1,818	1,837	-54.0	-2.86	47,900	57,699,573,760
[4832]	26/10/02	1,918	1,920	1,890	1,891	-24.0	-1.25	15,800	59,395,698,688
[4832]	26/10/01	1,904	1,926	1,904	1,915	+8.0	+0.42	2,700	60,149,530,624
[4832]	26/09/30	1,917	1,932	1,876	1,907	-23.0	-1.19	10,400	59,898,253,312
[4832]	26/09/29	1,940	1,941	1,920	1,930	-11.0	-0.57	4,700	60,620,673,024
[4832]	26/09/28	1,923	1,948	1,923	1,941	+18.0	+0.94	10,700	60,966,182,912
[4832]	26/09/25	1,929	1,935	1,916	1,923	+11.0	+0.58	4,500	60,400,807,936
[4832]	26/09/24	1,901	1,931	1,901	1,912	+11.0	+0.58	23,700	60,055,302,144
[4832]	26/09/18	1,913	1,920	1,900	1,901	-12.0	-0.63	16,800	59,709,792,256
[4832]	26/09/17	1,902	1,924	1,902	1,913	+12.0	+0.63	7,000	60,086,710,272
[4832]	26/09/16	1,911	1,944	1,888	1,901	-11.0	-0.58	14,100	59,709,792,256
[4832]	26/09/15	1,931	1,933	1,912	1,912	-19.0	-0.98	6,600	60,055,302,144
[4832]	26/09/14	1,906	1,933	1,901	1,931	+20.0	+1.05	23,000	60,652,085,248
[4832]	26/09/11	1,902	1,924	1,900	1,911	0	+0.00	4,800	60,023,889,920
[4832]	26/09/10	1,906	1,930	1,905	1,911	-8.0	-0.42	5,300	60,023,889,920
[4832]	26/09/09	1,916	1,931	1,890	1,919	+14.0	+0.73	12,900	60,275,167,232
[4832]	26/09/08	1,934	1,934	1,903	1,905	-29.0	-1.50	12,900	59,835,432,960
[4832]	26/09/07	1,910	1,939	1,871	1,934	+26.0	+1.36	34,700	60,746,313,728
[4832]	26/09/04	1,933	1,939	1,906	1,908	-11.0	-0.57	33,900	59,929,661,440
[4832]	26/09/03	1,945	1,980	1,911	1,919	-29.0	-1.49	22,300	60,275,167,232
[4832]	26/09/02	2,001	2,001	1,944	1,948	-53.0	-2.65	20,900	61,186,048,000
[4832]	26/09/01	2,003	2,031	1,982	2,001	+9.0	+0.45	14,100	62,850,760,704
[4832]	26/08/31	1,995	2,010	1,979	1,992	-3.0	-0.15	10,800	62,568,075,264
[4832]	26/08/28	1,980	2,005	1,974	1,995	+15.0	+0.76	5,400	62,662,303,744
[4832]	26/08/27	1,986	2,019	1,980	1,980	-6.0	-0.30	12,900	62,191,157,248
[4832]	26/08/26	2,004	2,007	1,980	1,986	+5.0	+0.25	8,100	62,379,618,304
[4832]	26/08/25	2,005	2,005	1,981	1,981	-2.0	-0.10	5,500	62,222,569,472
[4832]	26/08/24	1,994	2,015	1,978	1,983	+3.0	+0.15	25,200	62,285,385,728
[4832]	26/08/21	1,955	1,991	1,955	1,980	+24.0	+1.23	9,700	62,191,157,248
[4832]	26/08/20	1,959	1,983	1,950	1,956	-3.0	-0.15	19,900	61,437,325,312
[4832]	26/08/19	1,957	1,961	1,920	1,959	-2.0	-0.10	17,900	61,531,553,792
[4832]	26/08/18	1,952	1,969	1,942	1,961	+22.0	+1.13	5,900	61,594,374,144
[4832]	26/08/17	1,949	1,959	1,925	1,939	-10.0	-0.51	20,400	60,903,362,560
[4832]	26/08/14	1,933	1,959	1,927	1,949	+31.0	+1.62	7,500	61,217,460,224
[4832]	26/08/13	1,927	1,937	1,913	1,918	+5.0	+0.26	6,200	60,243,759,104
[4832]	26/08/12	1,916	1,939	1,911	1,913	0	+0.00	14,600	60,086,710,272
[4832]	26/08/10	1,918	1,931	1,910	1,913	+10.0	+0.53	5,700	60,086,710,272
[4832]	26/08/07	1,915	1,924	1,885	1,903	0	+0.00	5,300	59,772,612,608
[4832]	26/08/06	1,880	1,923	1,880	1,903	+23.0	+1.22	8,500	59,772,612,608
[4832]	26/08/05	1,902	1,904	1,875	1,880	-10.0	-0.53	18,500	59,050,192,896
[4832]	26/08/04	1,910	1,920	1,881	1,890	-20.0	-1.05	18,000	59,364,286,464
[4832]	26/08/03	1,913	1,915	1,872	1,910	-3.0	-0.16	18,000	59,992,481,792
[4832]	26/07/31	1,930	1,946	1,896	1,913	-1.0	-0.05	26,100	60,086,710,272
[4832]	26/07/30	1,995	2,020	1,910	1,914	-165.0	-7.94	53,100	60,118,118,400
[4832]	26/07/29	2,027	2,082	2,027	2,079	+53.0	+2.62	28,400	65,300,717,568
[4832]	26/07/28	2,012	2,043	2,001	2,026	-24.0	-1.17	20,500	63,636,004,864
[4832]	26/07/27	1,998	2,063	1,998	2,050	+42.0	+2.09	53,300	64,389,836,800
[4832]	26/07/24	2,023	2,025	1,995	2,008	-18.0	-0.89	18,300	63,070,629,888
[4832]	26/07/23	2,010	2,026	1,988	2,026	+21.0	+1.05	27,400	63,636,004,864
[4832]	26/07/22	2,043	2,043	1,965	2,005	-38.0	-1.86	24,300	62,976,401,408
[4832]	26/07/21	1,987	2,045	1,984	2,043	+57.0	+2.87	10,900	64,169,967,616
[4832]	26/07/17	2,002	2,040	1,967	1,986	-16	-0.80	14,400	-
[4832]	26/07/16	1,981	2,023	1,981	2,002	+3	+0.15	8,900	-
[4832]	26/07/15	1,990	1,999	1,970	1,999	+12	+0.60	6,400	-
[4832]	26/07/14	1,982	2,015	1,975	1,987	-14	-0.70	8,500	-
[4832]	26/07/13	2,002	2,032	2,001	2,001	-9	-0.45	3,800	-
[4832]	26/07/10	2,015	2,019	2,000	2,010	-12	-0.59	2,500	-
[4832]	26/07/09	2,011	2,028	2,007	2,022	-6	-0.30	5,400	-
[4832]	26/07/08	2,007	2,033	2,006	2,028	+2	+0.10	4,500	-
[4832]	26/07/07	2,013	2,026	2,002	2,026	+35	+1.76	4,400	-
[4832]	26/07/06	2,034	2,037	1,991	1,991	-35	-1.73	7,000	-
[4832]	26/07/03	2,029	2,049	1,993	2,026	-3	-0.15	54,800	-
[4832]	26/07/02	1,968	2,031	1,960	2,029	+70	+3.57	18,600	-
[4832]	26/07/01	1,909	1,974	1,909	1,959	+50	+2.62	11,400	-
[4832]	26/06/30	1,932	1,932	1,909	1,909	-4	-0.21	1,800	-
[4832]	26/06/29	1,899	1,934	1,899	1,913	+14	+0.74	9,000	-
[4832]	26/06/26	1,880	1,919	1,880	1,899	+12	+0.64	20,300	-
[4832]	26/06/25	1,880	1,907	1,862	1,887	+21	+1.13	24,800	-
[4832]	26/06/24	1,868	1,877	1,860	1,866	-14	-0.74	20,000	-
[4832]	26/06/23	1,896	1,898	1,861	1,880	-18	-0.95	12,400	-
[4832]	26/06/22	1,907	1,907	1,871	1,898	+13	+0.69	11,000	-
[4832]	26/06/19	1,891	1,908	1,862	1,885	-6	-0.32	22,900	-
[4832]	26/06/18	1,875	1,894	1,861	1,891	+16	+0.85	6,400	-
[4832]	26/06/17	1,886	1,894	1,874	1,875	-1	-0.05	7,100	-
[4832]	26/06/16	1,900	1,902	1,873	1,876	-28	-1.47	5,400	-
[4832]	26/06/15	1,866	1,904	1,855	1,904	+52	+2.81	7,500	-
[4832]	26/06/12	1,857	1,857	1,812	1,852	+6	+0.33	26,500	-
[4832]	26/06/11	1,856	1,871	1,841	1,846	-50	-2.64	21,400	-
[4832]	26/06/10	1,903	1,928	1,865	1,896	-31	-1.61	19,800	-
[4832]	26/06/09	1,935	1,948	1,895	1,927	-8	-0.41	12,700	-
[4832]	26/06/08	1,970	1,995	1,900	1,935	-39	-1.98	54,400	-
[4832]	26/06/05	1,920	1,990	1,920	1,974	+19	+0.97	6,000	-
[4832]	26/06/04	1,940	1,958	1,940	1,955	+15	+0.77	2,700	-
[4832]	26/06/03	1,926	1,984	1,907	1,940	+15	+0.78	20,500	-
[4832]	26/06/02	1,944	1,970	1,899	1,925	-45	-2.28	31,200	-
[4832]	26/06/01	1,924	1,999	1,907	1,970	+71	+3.74	29,200	-
[4832]	26/05/29	1,915	1,934	1,899	1,899	-12	-0.63	11,700	-
[4832]	26/05/28	1,922	1,924	1,895	1,911	+11	+0.58	4,800	-
[4832]	26/05/27	1,906	1,924	1,900	1,900	-5	-0.26	7,700	-
[4832]	26/05/26	1,901	1,924	1,894	1,905	-14	-0.73	9,000	-
[4832]	26/05/25	1,910	1,936	1,905	1,919	+18	+0.95	4,600	-
[4832]	26/05/22	1,906	1,937	1,891	1,901	0	+0.00	3,800	-
[4832]	26/05/21	1,901	1,938	1,901	1,901	+2.0	+0.11	12,900	-
[4832]	26/05/20	1,927	1,942	1,899	1,899	-21.0	-1.09	15,500	-
[4832]	26/05/19	1,902	1,933	1,902	1,920	+21.0	+1.11	2,100	-
[4832]	26/05/18	1,892	1,913	1,891	1,899	+8.0	+0.42	4,900	-
[4832]	26/05/15	1,905	1,911	1,891	1,891	-10.0	-0.53	5,500	-
[4832]	26/05/14	1,915	1,928	1,891	1,901	-16.0	-0.83	4,800	-
[4832]	26/05/13	1,900	1,928	1,900	1,917	+1.0	+0.05	7,200	-
[4832]	26/05/12	1,944	1,944	1,899	1,916	+9.0	+0.47	38,200	-
[4832]	26/05/11	1,971	1,979	1,907	1,907	-111.0	-5.50	20,100	-
[4832]	26/05/08	1,919	2,024	1,913	2,018	+112.0	+5.88	58,800	-
[4832]	26/05/07	1,898	1,910	1,870	1,906	+45.0	+2.42	20,500	-
[4832]	26/05/01	1,891	1,891	1,860	1,861	-30.0	-1.59	19,200	-
[4832]	26/04/30	1,880	1,911	1,865	1,891	-22.0	-1.15	35,900	-
[4832]	26/04/28	1,949	1,949	1,875	1,913	+4.0	+0.21	31,400	-
[4832]	26/04/27	1,955	1,958	1,898	1,909	-96	-4.79	61,000	-
[4832]	26/04/24	2,032	2,032	1,987	2,005	-14	-0.69	27,600	-
[4832]	26/04/23	1,985	2,023	1,985	2,019	+26	+1.30	14,700	-
[4832]	26/04/22	2,011	2,021	1,993	1,993	-18	-0.90	11,600	-
[4832]	26/04/21	2,023	2,026	1,995	2,011	+9	+0.45	8,300	-
[4832]	26/04/20	1,991	2,013	1,953	2,002	+11	+0.55	29,400	-
[4832]	26/04/17	1,979	2,000	1,946	1,991	-4	-0.20	22,900	-
[4832]	26/04/16	1,981	2,007	1,966	1,995	+8	+0.40	22,300	-
[4832]	26/04/15	2,011	2,038	1,986	1,987	-32	-1.58	12,300	-
[4832]	26/04/14	2,055	2,055	2,013	2,019	+3	+0.15	16,900	-
[4832]	26/04/13	2,036	2,051	2,014	2,016	-37	-1.80	7,700	-
[4832]	26/04/10	2,109	2,109	2,053	2,053	-68	-3.21	15,500	-
[4832]	26/04/09	2,127	2,159	2,080	2,121	-2	-0.09	17,800	-
[4832]	26/04/08	2,059	2,131	2,059	2,123	+55	+2.66	7,900	-
[4832]	26/04/07	2,058	2,089	2,045	2,068	-5	-0.24	7,600	-
[4832]	26/04/06	2,089	2,092	2,047	2,073	+28	+1.37	2,500	-
[4832]	26/04/03	2,024	2,062	2,024	2,045	+24	+1.19	5,400	-
[4832]	26/04/02	2,069	2,069	2,019	2,021	+2	+0.10	16,000	-
[4832]	26/04/01	2,122	2,124	2,019	2,019	-3	-0.15	11,500	-
[4832]	26/03/31	2,029	2,068	2,007	2,022	+5	+0.25	18,700	-
[4832]	26/03/30	2,001	2,035	1,973	2,017	-50	-2.42	20,200	-
[4832]	26/03/27	2,059	2,102	2,053	2,067	-4	-0.19	11,600	-
[4832]	26/03/26	2,075	2,075	2,058	2,071	-4	-0.19	8,300	-
[4832]	26/03/25	2,043	2,115	2,041	2,075	+32	+1.57	12,300	-
[4832]	26/03/24	2,027	2,064	2,010	2,043	+27	+1.34	22,100	-
[4832]	26/03/23	2,018	2,038	2,008	2,016	-52	-2.51	16,600	-
[4832]	26/03/19	2,098	2,148	2,068	2,068	-30	-1.43	16,600	-
[4832]	26/03/18	2,092	2,107	2,076	2,098	+30	+1.45	4,600	-
[4832]	26/03/17	2,096	2,096	2,053	2,068	+16	+0.78	5,900	-
[4832]	26/03/16	2,051	2,105	2,050	2,052	-4	-0.19	11,000	-
[4832]	26/03/13	2,035	2,084	2,029	2,056	+5	+0.24	19,900	-
[4832]	26/03/12	2,087	2,094	2,051	2,051	-53	-2.52	17,600	-
[4832]	26/03/11	2,113	2,125	2,104	2,104	+1	+0.05	9,300	-
[4832]	26/03/10	2,121	2,130	2,102	2,103	+32	+1.55	13,700	-
[4832]	26/03/09	2,037	2,099	2,019	2,071	-27	-1.29	26,300	-
[4832]	26/03/06	2,092	2,130	2,075	2,098	+6	+0.29	18,900	-
[4832]	26/03/05	2,114	2,129	2,073	2,092	+59	+2.90	14,500	-
[4832]	26/03/04	2,074	2,074	2,020	2,033	-59	-2.82	17,100	-
[4832]	26/03/03	2,154	2,166	2,092	2,092	-62	-2.88	14,100	-
[4832]	26/03/02	2,117	2,155	2,117	2,154	-2	-0.09	8,500	-
[4832]	26/02/27	2,138	2,169	2,118	2,156	+47	+2.23	40,000	-
[4832]	26/02/26	2,061	2,118	2,049	2,109	+73	+3.59	28,000	-
[4832]	26/02/25	2,004	2,048	2,004	2,036	-1	-0.05	28,300	-
[4832]	26/02/24	2,065	2,065	2,017	2,037	-28	-1.36	23,100	-
[4832]	26/02/20	2,083	2,095	2,043	2,065	-8	-0.39	24,800	-
[4832]	26/02/19	2,065	2,073	2,034	2,073	+8	+0.39	25,200	-
[4832]	26/02/18	2,065	2,076	2,051	2,065	-11	-0.53	33,300	-
[4832]	26/02/17	2,090	2,092	2,061	2,076	-16	-0.76	29,600	-
[4832]	26/02/16	2,127	2,127	2,085	2,092	-21	-0.99	30,600	-
[4832]	26/02/13	2,155	2,164	2,110	2,113	-41	-1.90	13,300	-
[4832]	26/02/12	2,187	2,187	2,154	2,154	-33	-1.51	14,600	-
[4832]	26/02/10	2,108	2,188	2,108	2,187	+80	+3.80	26,900	-
[4832]	26/02/09	2,104	2,125	2,096	2,107	+16	+0.77	27,900	-
[4832]	26/02/06	2,132	2,144	2,087	2,091	-44	-2.06	21,000	-
[4832]	26/02/05	2,152	2,163	2,123	2,135	-30	-1.39	37,700	-
[4832]	26/02/04	2,220	2,225	2,165	2,165	-60	-2.70	36,700	-
[4832]	26/02/03	2,224	2,244	2,197	2,225	+1	+0.04	40,000	-
[4832]	26/02/02	2,268	2,313	2,205	2,224	-43	-1.90	22,800	-
[4832]	26/01/30	2,180	2,272	2,180	2,267	+87	+3.99	41,300	-
[4832]	26/01/29	2,286	2,286	2,127	2,180	-114	-4.97	87,700	-
[4832]	26/01/28	2,337	2,341	2,260	2,294	-67	-2.84	19,700	-
[4832]	26/01/27	2,332	2,364	2,321	2,361	+11	+0.47	34,700	-
[4832]	26/01/26	2,360	2,378	2,321	2,350	-16	-0.68	24,400	-
[4832]	26/01/23	2,355	2,400	2,318	2,366	+12	+0.51	42,100	-
[4832]	26/01/22	2,390	2,409	2,351	2,354	-17	-0.72	31,000	-
[4832]	26/01/21	2,370	2,389	2,350	2,371	-21	-0.88	15,600	-
[4832]	26/01/20	2,434	2,434	2,377	2,392	-42	-1.73	27,800	-
[4832]	26/01/19	2,446	2,446	2,399	2,434	-35	-1.42	11,400	-
[4832]	26/01/16	2,412	2,469	2,398	2,469	+35	+1.44	24,900	-
[4832]	26/01/15	2,416	2,450	2,399	2,434	+18	+0.75	11,400	-
[4832]	26/01/14	2,429	2,450	2,407	2,416	-11	-0.45	16,700	-
[4832]	26/01/13	2,410	2,429	2,388	2,427	+18	+0.75	14,400	-
[4832]	26/01/09	2,397	2,409	2,387	2,409	+12	+0.50	11,400	-
[4832]	26/01/08	2,387	2,402	2,360	2,397	+5	+0.21	15,200	-
[4832]	26/01/07	2,380	2,409	2,380	2,392	+10	+0.42	11,800	-
[4832]	26/01/06	2,406	2,406	2,370	2,382	+21	+0.89	14,700	-
[4832]	26/01/05	2,386	2,400	2,348	2,361	-40	-1.67	23,600	-
[4832]	25/12/30	2,347	2,408	2,345	2,401	+54	+2.30	19,200	-
[4832]	25/12/29	2,348	2,383	2,328	2,347	-9	-0.38	16,200	-
[4832]	25/12/26	2,371	2,381	2,343	2,356	+8	+0.34	21,300	-
[4832]	25/12/25	2,397	2,417	2,336	2,348	-49	-2.04	15,800	-
[4832]	25/12/24	2,397	2,436	2,395	2,397	0	0.00	18,300	-
[4832]	25/12/23	2,395	2,425	2,358	2,397	+2	+0.08	32,900	-
[4832]	25/12/22	2,350	2,395	2,342	2,395	+59	+2.53	35,400	-
[4832]	25/12/19	2,331	2,350	2,331	2,336	+5	+0.21	15,800	-
[4832]	25/12/18	2,280	2,336	2,280	2,331	+50	+2.19	25,500	-
[4832]	25/12/17	2,261	2,294	2,261	2,281	+9	+0.40	8,300	-
[4832]	25/12/16	2,271	2,280	2,261	2,272	+1	+0.04	8,900	-
[4832]	25/12/15	2,227	2,284	2,227	2,271	+14	+0.62	15,300	-
[4832]	25/12/12	2,228	2,265	2,228	2,257	+39	+1.76	19,900	-
[4832]	25/12/11	2,296	2,296	2,211	2,218	-70	-3.06	20,000	-
[4832]	25/12/10	2,293	2,301	2,257	2,288	-5	-0.22	31,200	-
[4832]	25/12/09	2,280	2,300	2,252	2,293	+20	+0.88	53,800	-
[4832]	25/12/08	2,278	2,314	2,252	2,273	+28	+1.25	35,200	-
[4832]	25/12/05	2,237	2,299	2,237	2,245	+11	+0.49	36,600	-
[4832]	25/12/04	2,154	2,247	2,154	2,234	+81	+3.76	60,800	-
[4832]	25/12/03	2,112	2,166	2,112	2,153	+41	+1.94	39,200	-
[4832]	25/12/02	2,087	2,117	2,062	2,112	+29	+1.39	40,500	-
[4832]	25/12/01	2,096	2,117	2,074	2,083	0	0.00	17,500	-
[4832]	25/11/28	2,050	2,095	2,047	2,083	+33	+1.61	21,600	-
[4832]	25/11/27	2,039	2,050	2,028	2,050	+22	+1.08	12,000	-
[4832]	25/11/26	2,015	2,039	2,010	2,028	+14	+0.70	25,200	-
[4832]	25/11/25	2,036	2,036	1,996	2,014	-22	-1.08	9,700	-
[4832]	25/11/21	1,991	2,040	1,990	2,036	+46	+2.31	20,500	-
[4832]	25/11/20	2,000	2,022	1,990	1,990	+18	+0.91	16,700	-
[4832]	25/11/19	1,985	1,985	1,950	1,972	+10	+0.51	18,800	-
[4832]	25/11/18	1,928	1,975	1,928	1,962	+34	+1.76	29,900	-
[4832]	25/11/17	1,921	1,930	1,905	1,928	+7	+0.36	9,100	-
[4832]	25/11/14	1,913	1,927	1,912	1,921	+9	+0.47	17,200	-
[4832]	25/11/13	1,920	1,920	1,906	1,912	-3	-0.16	8,400	-
[4832]	25/11/12	1,941	1,941	1,910	1,915	-10	-0.52	15,300	-
[4832]	25/11/11	1,942	1,942	1,900	1,925	-5	-0.26	18,300	-
[4832]	25/11/10	1,905	1,935	1,888	1,930	+65	+3.49	42,300	-
[4832]	25/11/07	1,860	1,883	1,860	1,865	+5	+0.27	17,600	-
[4832]	25/11/06	1,860	1,870	1,850	1,860	+18	+0.98	19,500	-
[4832]	25/11/05	1,859	1,881	1,826	1,842	-29	-1.55	60,000	-
[4832]	25/11/04	1,900	1,928	1,851	1,871	-7	-0.37	64,800	-
[4832]	25/10/31	1,929	1,955	1,866	1,878	-47	-2.44	81,400	-
[4832]	25/10/30	1,895	1,945	1,848	1,925	-250	-11.49	162,900	-
[4832]	25/10/29	2,151	2,199	2,108	2,175	+24	+1.12	52,000	-
[4832]	25/10/28	2,218	2,218	2,151	2,151	-67	-3.02	8,500	-
[4832]	25/10/27	2,173	2,220	2,145	2,218	+19	+0.86	14,500	-
[4832]	25/10/24	2,172	2,220	2,158	2,199	+40	+1.85	26,800	-
[4832]	25/10/23	2,122	2,170	2,122	2,159	0	0.00	7,900	-
[4832]	25/10/22	2,149	2,159	2,138	2,159	+10	+0.47	13,400	-
[4832]	25/10/21	2,097	2,158	2,097	2,149	+52	+2.48	14,200	-
[4832]	25/10/20	2,098	2,116	2,093	2,097	+5	+0.24	14,800	-
[4832]	25/10/17	2,139	2,140	2,085	2,092	-48	-2.24	20,100	-
[4832]	25/10/16	2,183	2,183	2,140	2,140	-11	-0.51	10,000	-
[4832]	25/10/15	2,135	2,200	2,112	2,151	+58	+2.77	31,800	-
[4832]	25/10/14	2,079	2,129	2,060	2,093	-14	-0.66	36,500	-
[4832]	25/10/10	2,176	2,176	2,102	2,107	-73	-3.35	23,300	-
[4832]	25/10/09	2,193	2,207	2,158	2,180	+4	+0.18	9,900	-
[4832]	25/10/08	2,200	2,212	2,170	2,176	+6	+0.28	22,500	-
[4832]	25/10/07	2,165	2,172	2,140	2,170	+13	+0.60	14,500	-
[4832]	25/10/06	2,178	2,190	2,138	2,157	+23	+1.08	13,600	-
[4832]	25/10/03	2,124	2,160	2,108	2,134	+10	+0.47	12,900	-
[4832]	25/10/02	2,170	2,200	2,121	2,124	-6	-0.28	25,100	-
[4832]	25/10/01	2,192	2,200	2,059	2,130	-62	-2.83	52,000	-
[4832]	25/09/30	2,197	2,210	2,164	2,192	+23	+1.06	10,900	-
[4832]	25/09/29	2,200	2,200	2,157	2,169	-31	-1.41	8,300	-
[4832]	25/09/26	2,200	2,215	2,178	2,200	-1	-0.05	14,300	-
[4832]	25/09/25	2,228	2,238	2,201	2,201	-44	-1.96	7,500	-
[4832]	25/09/24	2,255	2,257	2,235	2,245	-4	-0.18	7,900	-
[4832]	25/09/22	2,267	2,278	2,249	2,249	-6	-0.27	16,800	-
[4832]	25/09/19	2,235	2,270	2,232	2,255	+26	+1.17	15,700	-
[4832]	25/09/18	2,260	2,260	2,208	2,229	-21	-0.93	10,900	-
[4832]	25/09/17	2,254	2,277	2,230	2,250	+1	+0.04	20,900	-
[4832]	25/09/16	2,249	2,270	2,230	2,249	+9	+0.40	18,100	-
[4832]	25/09/12	2,221	2,249	2,221	2,240	+36	+1.63	14,700	-
[4832]	25/09/11	2,169	2,213	2,169	2,204	+41	+1.90	9,700	-
[4832]	25/09/10	2,169	2,169	2,155	2,163	-6	-0.28	4,900	-
[4832]	25/09/09	2,190	2,191	2,150	2,169	-6	-0.28	13,200	-
[4832]	25/09/08	2,209	2,209	2,170	2,175	-12	-0.55	16,800	-
[4832]	25/09/05	2,196	2,198	2,185	2,187	-4	-0.18	10,700	-