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
[4839]	26/10/29	878	892	870	888	+13.0	+1.49	281,300	25,888,184,320
[4839]	26/10/28	890	891	872	875	-20.0	-2.23	229,800	25,509,189,632
[4839]	26/10/27	912	912	888	895	-13.0	-1.43	214,000	26,092,257,280
[4839]	26/10/26	911	913	902	908	-5.0	-0.55	128,300	26,471,249,920
[4839]	26/10/23	917	921	910	913	-2.0	-0.22	104,400	26,617,018,368
[4839]	26/10/22	920	923	913	915	-5.0	-0.54	113,500	26,675,324,928
[4839]	26/10/21	924	928	916	920	-2.0	-0.22	78,700	26,821,091,328
[4839]	26/10/20	942	946	922	922	-20.0	-2.12	93,900	26,879,397,888
[4839]	26/10/19	936	944	933	942	+8.0	+0.86	66,000	27,462,465,536
[4839]	26/10/16	926	938	926	934	+9.0	+0.97	85,700	27,229,237,248
[4839]	26/10/15	918	927	915	925	+3.0	+0.33	100,200	26,966,857,728
[4839]	26/10/14	932	932	912	922	-7.0	-0.75	97,900	26,879,397,888
[4839]	26/10/13	930	934	926	929	0	+0.00	56,400	27,083,470,848
[4839]	26/10/09	919	931	918	929	+8.0	+0.87	81,300	26,325,594,112
[4839]	26/10/08	920	929	918	921	-2.0	-0.22	119,700	26,098,892,800
[4839]	26/10/07	926	929	921	923	-8.0	-0.86	149,000	26,155,567,104
[4839]	26/10/06	929	937	925	931	+5.0	+0.54	123,600	26,382,268,416
[4839]	26/10/05	940	940	926	926	-15.0	-1.59	199,700	26,240,579,584
[4839]	26/10/02	964	964	940	941	-24.0	-2.49	245,500	26,665,644,032
[4839]	26/10/01	972	975	961	965	-8.0	-0.82	186,600	27,345,745,920
[4839]	26/09/30	978	980	970	973	-3.0	-0.31	113,400	27,572,445,184
[4839]	26/09/29	990	992	976	976	-16.0	-1.61	139,400	27,657,457,664
[4839]	26/09/28	1,001	1,002	992	992	-8.0	-0.80	183,800	28,110,860,288
[4839]	26/09/25	1,000	1,005	998	1,000	+3.0	+0.30	71,000	28,337,559,552
[4839]	26/09/24	1,001	1,003	997	997	-4.0	-0.40	78,800	28,252,547,072
[4839]	26/09/18	1,003	1,006	1,000	1,001	-4.0	-0.40	76,900	28,365,897,728
[4839]	26/09/17	1,001	1,006	1,001	1,005	+2.0	+0.20	34,000	28,479,248,384
[4839]	26/09/16	1,005	1,008	999	1,003	-3.0	-0.30	47,900	28,422,572,032
[4839]	26/09/15	1,004	1,009	1,003	1,006	+2.0	+0.20	44,200	28,507,584,512
[4839]	26/09/14	1,004	1,008	1,002	1,004	+2.0	+0.20	99,200	28,450,910,208
[4839]	26/09/11	1,000	1,003	1,000	1,002	-2.0	-0.20	39,900	28,394,235,904
[4839]	26/09/10	999	1,004	999	1,004	+4.0	+0.40	44,400	28,450,910,208
[4839]	26/09/09	1,012	1,012	999	1,000	-12.0	-1.19	95,600	28,337,559,552
[4839]	26/09/08	1,012	1,017	1,010	1,012	-3.0	-0.30	51,800	28,677,611,520
[4839]	26/09/07	1,012	1,017	1,009	1,015	-1.0	-0.10	78,400	28,762,624,000
[4839]	26/09/04	1,002	1,017	1,002	1,016	+11.0	+1.09	123,300	28,790,960,128
[4839]	26/09/03	1,007	1,013	1,005	1,005	-2.0	-0.20	37,600	28,479,248,384
[4839]	26/09/02	1,008	1,015	1,004	1,007	-2.0	-0.20	107,200	28,535,922,688
[4839]	26/09/01	1,008	1,013	1,005	1,009	0	+0.00	48,800	28,592,599,040
[4839]	26/08/31	1,006	1,013	1,002	1,009	+4.0	+0.40	56,800	28,592,599,040
[4839]	26/08/28	1,010	1,019	1,005	1,005	-9.0	-0.89	57,100	28,479,248,384
[4839]	26/08/27	1,017	1,025	1,009	1,014	-7.0	-0.69	46,500	28,734,285,824
[4839]	26/08/26	1,009	1,025	1,008	1,021	+13.0	+1.29	130,300	28,932,648,960
[4839]	26/08/25	1,017	1,017	1,008	1,008	+1.0	+0.10	34,100	28,564,260,864
[4839]	26/08/24	1,010	1,017	1,007	1,007	-11.0	-1.08	52,700	28,535,922,688
[4839]	26/08/21	1,010	1,018	1,002	1,018	+7.0	+0.69	100,200	28,847,636,480
[4839]	26/08/20	1,001	1,011	999	1,011	+11.0	+1.10	39,700	28,649,273,344
[4839]	26/08/19	1,014	1,015	999	1,000	-8.0	-0.79	83,000	28,337,559,552
[4839]	26/08/18	1,010	1,012	1,000	1,008	-2.0	-0.20	111,000	28,564,260,864
[4839]	26/08/17	1,001	1,012	998	1,010	+10.0	+1.00	153,600	28,620,935,168
[4839]	26/08/14	999	1,001	994	1,000	+5.0	+0.50	60,200	28,337,559,552
[4839]	26/08/13	1,000	1,002	990	995	-5.0	-0.50	61,100	28,195,872,768
[4839]	26/08/12	999	1,001	993	1,000	+6.0	+0.60	78,500	28,337,559,552
[4839]	26/08/10	983	994	981	994	+16.0	+1.64	86,900	28,167,534,592
[4839]	26/08/07	980	983	977	978	+1.0	+0.10	34,000	27,714,134,016
[4839]	26/08/06	983	986	975	977	-2.0	-0.20	82,400	27,685,795,840
[4839]	26/08/05	991	992	979	979	-5.0	-0.51	109,400	27,742,472,192
[4839]	26/08/04	991	994	980	984	-7.0	-0.71	72,000	27,884,158,976
[4839]	26/08/03	1,003	1,006	984	991	-20.0	-1.98	104,600	28,082,522,112
[4839]	26/07/31	1,023	1,033	1,003	1,011	-13.0	-1.27	101,200	28,649,273,344
[4839]	26/07/30	1,029	1,033	1,022	1,024	-6.0	-0.58	71,500	29,017,661,440
[4839]	26/07/29	1,018	1,030	1,018	1,030	+12.0	+1.18	64,900	29,187,686,400
[4839]	26/07/28	1,028	1,031	1,016	1,018	-8.0	-0.78	59,500	28,847,636,480
[4839]	26/07/27	1,013	1,027	1,013	1,026	+15.0	+1.48	66,300	29,074,335,744
[4839]	26/07/24	1,016	1,016	1,006	1,011	-4.0	-0.39	44,000	28,649,273,344
[4839]	26/07/23	1,020	1,031	1,013	1,015	-4.0	-0.39	68,600	28,762,624,000
[4839]	26/07/22	1,015	1,026	1,009	1,019	+4.0	+0.39	58,500	28,875,974,656
[4839]	26/07/21	1,009	1,024	1,009	1,015	+12.0	+1.20	84,600	28,762,624,000
[4839]	26/07/17	999	1,007	996	1,003	+5	+0.50	74,100	-
[4839]	26/07/16	1,014	1,020	998	998	-16	-1.58	88,200	-
[4839]	26/07/15	1,015	1,022	1,007	1,014	+5	+0.50	50,200	-
[4839]	26/07/14	1,017	1,031	1,007	1,009	-9	-0.88	73,800	-
[4839]	26/07/13	1,025	1,037	1,018	1,018	-5	-0.49	60,600	-
[4839]	26/07/10	1,023	1,039	1,018	1,023	+2	+0.20	75,200	-
[4839]	26/07/09	1,017	1,029	1,015	1,021	+11	+1.09	52,100	-
[4839]	26/07/08	1,015	1,019	1,007	1,010	+4	+0.40	32,800	-
[4839]	26/07/07	1,006	1,018	1,004	1,006	+1	+0.10	69,400	-
[4839]	26/07/06	1,002	1,019	1,000	1,005	+4	+0.40	94,000	-
[4839]	26/07/03	1,006	1,013	1,001	1,001	+1	+0.10	93,700	-
[4839]	26/07/02	999	1,010	995	1,000	+5	+0.50	84,900	-
[4839]	26/07/01	993	995	982	995	0	0.00	56,100	-
[4839]	26/06/30	994	1,000	990	995	+1	+0.10	35,200	-
[4839]	26/06/29	977	1,000	976	994	+20	+2.05	85,300	-
[4839]	26/06/26	983	988	970	974	-9	-0.92	100,400	-
[4839]	26/06/25	986	993	979	983	-1	-0.10	69,500	-
[4839]	26/06/24	975	993	975	984	+9	+0.92	59,900	-
[4839]	26/06/23	977	980	965	975	-9	-0.91	185,200	-
[4839]	26/06/22	992	992	976	984	-2	-0.20	138,500	-
[4839]	26/06/19	997	1,009	986	986	-23	-2.28	162,700	-
[4839]	26/06/18	1,000	1,009	993	1,009	+15	+1.51	147,300	-
[4839]	26/06/17	1,000	1,009	990	994	+3	+0.30	212,200	-
[4839]	26/06/16	1,041	1,163	988	991	-50	-4.80	580,400	-
[4839]	26/06/15	1,039	1,045	1,031	1,041	+10	+0.97	40,800	-
[4839]	26/06/12	1,010	1,031	1,004	1,031	+28	+2.79	98,900	-
[4839]	26/06/11	999	1,003	991	1,003	-1	-0.10	51,000	-
[4839]	26/06/10	996	1,004	989	1,004	+8	+0.80	63,100	-
[4839]	26/06/09	1,015	1,022	996	996	-10	-0.99	69,200	-
[4839]	26/06/08	1,015	1,024	999	1,006	-12	-1.18	67,100	-
[4839]	26/06/05	1,005	1,028	1,005	1,018	+20	+2.00	76,300	-
[4839]	26/06/04	998	1,006	988	998	0	0.00	65,600	-
[4839]	26/06/03	999	1,001	982	998	-1	-0.10	76,100	-
[4839]	26/06/02	1,000	1,005	987	999	-1	-0.10	111,600	-
[4839]	26/06/01	1,015	1,015	989	1,000	-19	-1.86	151,100	-
[4839]	26/05/29	1,008	1,032	1,007	1,019	+4	+0.39	55,800	-
[4839]	26/05/28	1,007	1,016	1,004	1,015	-2	-0.20	61,700	-
[4839]	26/05/27	1,021	1,021	1,007	1,017	0	0.00	62,700	-
[4839]	26/05/26	1,006	1,020	1,003	1,017	+4	+0.39	37,700	-
[4839]	26/05/25	1,023	1,027	1,001	1,013	-8	-0.78	105,900	-
[4839]	26/05/22	1,020	1,028	1,017	1,021	-2.0	-0.20	50,400	-
[4839]	26/05/21	1,028	1,034	1,021	1,023	-5.0	-0.49	83,200	-
[4839]	26/05/20	1,049	1,056	1,015	1,028	-12.0	-1.15	213,100	-
[4839]	26/05/19	1,101	1,101	1,032	1,040	-64.0	-5.80	353,700	-
[4839]	26/05/18	1,127	1,140	1,103	1,104	-67.0	-5.72	159,500	-
[4839]	26/05/15	1,224	1,463	1,056	1,171	-41.0	-3.38	1,495,500	-
[4839]	26/05/14	1,220	1,226	1,208	1,212	-8.0	-0.66	36,100	-
[4839]	26/05/13	1,207	1,232	1,207	1,220	+8.0	+0.66	44,400	-
[4839]	26/05/12	1,195	1,217	1,195	1,212	+17.0	+1.42	36,100	-
[4839]	26/05/11	1,195	1,200	1,190	1,195	-3.0	-0.25	36,900	-
[4839]	26/05/08	1,186	1,202	1,186	1,198	+10.0	+0.84	68,200	-
[4839]	26/05/07	1,192	1,198	1,171	1,188	+24.0	+2.06	56,100	-
[4839]	26/05/01	1,180	1,180	1,156	1,164	-22.0	-1.85	68,700	-
[4839]	26/04/30	1,190	1,191	1,168	1,186	-10.0	-0.84	89,000	-
[4839]	26/04/28	1,198	1,207	1,188	1,196	+2.0	+0.17	59,300	-
[4839]	26/04/27	1,233	1,240	1,188	1,194	-48	-3.86	185,400	-
[4839]	26/04/24	1,238	1,299	1,226	1,242	+4	+0.32	318,200	-
[4839]	26/04/23	1,254	1,263	1,238	1,238	-17	-1.35	121,800	-
[4839]	26/04/22	1,269	1,276	1,255	1,255	-21	-1.65	29,100	-
[4839]	26/04/21	1,273	1,283	1,272	1,276	+4	+0.31	32,100	-
[4839]	26/04/20	1,283	1,283	1,266	1,272	+1	+0.08	28,900	-
[4839]	26/04/17	1,268	1,287	1,268	1,271	+3	+0.24	34,200	-
[4839]	26/04/16	1,270	1,281	1,268	1,268	-2	-0.16	46,300	-
[4839]	26/04/15	1,256	1,283	1,256	1,270	+16	+1.28	41,000	-
[4839]	26/04/14	1,265	1,275	1,251	1,254	-4	-0.32	51,400	-
[4839]	26/04/13	1,307	1,307	1,256	1,258	-55	-4.19	67,700	-
[4839]	26/04/10	1,310	1,323	1,295	1,313	+10	+0.77	55,900	-
[4839]	26/04/09	1,302	1,314	1,294	1,303	+1	+0.08	55,700	-
[4839]	26/04/08	1,307	1,311	1,292	1,302	+14	+1.09	46,800	-
[4839]	26/04/07	1,284	1,307	1,282	1,288	+11	+0.86	44,900	-
[4839]	26/04/06	1,278	1,286	1,271	1,277	+13	+1.03	48,700	-
[4839]	26/04/03	1,253	1,283	1,253	1,264	+17	+1.36	72,400	-
[4839]	26/04/02	1,262	1,285	1,245	1,247	-19	-1.50	59,100	-
[4839]	26/04/01	1,258	1,272	1,253	1,266	+22	+1.77	68,200	-
[4839]	26/03/31	1,272	1,272	1,244	1,244	-14	-1.11	89,600	-
[4839]	26/03/30	1,267	1,272	1,243	1,258	-69	-5.20	89,500	-
[4839]	26/03/27	1,310	1,331	1,307	1,327	+17	+1.30	108,700	-
[4839]	26/03/26	1,318	1,326	1,299	1,310	-8	-0.61	52,300	-
[4839]	26/03/25	1,290	1,327	1,290	1,318	+40	+3.13	74,200	-
[4839]	26/03/24	1,271	1,286	1,270	1,278	+23	+1.83	66,500	-
[4839]	26/03/23	1,260	1,264	1,243	1,255	-9	-0.71	60,900	-
[4839]	26/03/19	1,283	1,293	1,264	1,264	-49	-3.73	74,300	-
[4839]	26/03/18	1,268	1,315	1,268	1,313	+44	+3.47	54,000	-
[4839]	26/03/17	1,276	1,284	1,268	1,269	-2	-0.16	28,800	-
[4839]	26/03/16	1,257	1,280	1,255	1,271	+3	+0.24	46,300	-
[4839]	26/03/13	1,260	1,271	1,254	1,268	+8	+0.63	45,800	-
[4839]	26/03/12	1,276	1,285	1,259	1,260	-40	-3.08	62,200	-
[4839]	26/03/11	1,291	1,312	1,287	1,300	+16	+1.25	61,300	-
[4839]	26/03/10	1,273	1,284	1,260	1,284	+22	+1.74	76,400	-
[4839]	26/03/09	1,242	1,262	1,236	1,262	-24	-1.87	78,000	-
[4839]	26/03/06	1,270	1,293	1,260	1,286	-2	-0.16	66,600	-
[4839]	26/03/05	1,269	1,294	1,260	1,288	+48	+3.87	126,800	-
[4839]	26/03/04	1,270	1,270	1,230	1,240	-42	-3.28	102,300	-
[4839]	26/03/03	1,300	1,300	1,275	1,282	-16	-1.23	72,800	-
[4839]	26/03/02	1,327	1,335	1,298	1,298	-59	-4.35	102,100	-
[4839]	26/02/27	1,337	1,361	1,332	1,357	+32	+2.42	68,400	-
[4839]	26/02/26	1,315	1,335	1,315	1,325	+10	+0.76	55,100	-
[4839]	26/02/25	1,336	1,337	1,312	1,315	-12	-0.90	58,100	-
[4839]	26/02/24	1,325	1,329	1,301	1,327	+16	+1.22	85,900	-
[4839]	26/02/20	1,345	1,346	1,310	1,311	-40	-2.96	67,800	-
[4839]	26/02/19	1,365	1,370	1,345	1,351	-13	-0.95	59,400	-
[4839]	26/02/18	1,355	1,366	1,333	1,364	+5	+0.37	92,200	-
[4839]	26/02/17	1,375	1,375	1,355	1,359	-14	-1.02	43,100	-
[4839]	26/02/16	1,395	1,395	1,366	1,373	-12	-0.87	58,900	-
[4839]	26/02/13	1,409	1,412	1,373	1,385	-24	-1.70	69,300	-
[4839]	26/02/12	1,391	1,418	1,383	1,409	+16	+1.15	68,500	-
[4839]	26/02/10	1,360	1,403	1,357	1,393	+42	+3.11	67,400	-
[4839]	26/02/09	1,355	1,362	1,344	1,351	-4	-0.30	68,400	-
[4839]	26/02/06	1,380	1,380	1,351	1,355	-39	-2.80	60,800	-
[4839]	26/02/05	1,394	1,410	1,389	1,394	-7	-0.50	74,300	-
[4839]	26/02/04	1,395	1,406	1,350	1,401	-4	-0.28	131,400	-
[4839]	26/02/03	1,428	1,436	1,398	1,405	-20	-1.40	71,600	-
[4839]	26/02/02	1,466	1,474	1,419	1,425	-24	-1.66	122,300	-
[4839]	26/01/30	1,430	1,577	1,395	1,449	+25	+1.76	457,200	-
[4839]	26/01/29	1,420	1,429	1,409	1,424	+7	+0.49	50,400	-
[4839]	26/01/28	1,438	1,442	1,415	1,417	-28	-1.94	55,000	-
[4839]	26/01/27	1,477	1,477	1,438	1,445	-25	-1.70	87,400	-
[4839]	26/01/26	1,469	1,477	1,452	1,470	+1	+0.07	86,000	-
[4839]	26/01/23	1,450	1,479	1,442	1,469	+23	+1.59	76,100	-
[4839]	26/01/22	1,453	1,465	1,446	1,446	-9	-0.62	61,100	-
[4839]	26/01/21	1,474	1,481	1,453	1,455	-27	-1.82	100,600	-
[4839]	26/01/20	1,483	1,498	1,478	1,482	-6	-0.40	75,400	-
[4839]	26/01/19	1,506	1,509	1,488	1,488	-18	-1.20	68,300	-
[4839]	26/01/16	1,481	1,539	1,481	1,506	+27	+1.83	152,100	-
[4839]	26/01/15	1,474	1,493	1,466	1,479	+12	+0.82	54,300	-
[4839]	26/01/14	1,488	1,494	1,467	1,467	-23	-1.54	61,300	-
[4839]	26/01/13	1,502	1,506	1,482	1,490	+1	+0.07	77,900	-
[4839]	26/01/09	1,481	1,498	1,469	1,489	+29	+1.99	77,800	-
[4839]	26/01/08	1,515	1,522	1,446	1,460	-64	-4.20	149,300	-
[4839]	26/01/07	1,518	1,534	1,509	1,524	+15	+0.99	116,500	-
[4839]	26/01/06	1,464	1,510	1,461	1,509	+47	+3.21	121,400	-
[4839]	26/01/05	1,451	1,462	1,445	1,462	+14	+0.97	62,600	-
[4839]	25/12/30	1,435	1,462	1,426	1,448	+9	+0.63	70,400	-
[4839]	25/12/29	1,425	1,443	1,412	1,439	+27	+1.91	75,800	-
[4839]	25/12/26	1,393	1,419	1,393	1,412	+19	+1.36	99,500	-
[4839]	25/12/25	1,400	1,408	1,382	1,393	+1	+0.07	87,000	-
[4839]	25/12/24	1,380	1,438	1,380	1,392	+7	+0.51	151,000	-
[4839]	25/12/23	1,358	1,394	1,355	1,385	+34	+2.52	126,400	-
[4839]	25/12/22	1,340	1,368	1,337	1,351	+15	+1.12	95,400	-
[4839]	25/12/19	1,330	1,338	1,326	1,336	+4	+0.30	62,600	-
[4839]	25/12/18	1,324	1,344	1,323	1,332	+8	+0.60	53,300	-
[4839]	25/12/17	1,313	1,332	1,300	1,324	+13	+0.99	81,600	-
[4839]	25/12/16	1,330	1,330	1,311	1,311	-18	-1.35	69,900	-
[4839]	25/12/15	1,326	1,341	1,320	1,329	+3	+0.23	63,600	-
[4839]	25/12/12	1,310	1,328	1,300	1,326	+32	+2.47	83,300	-
[4839]	25/12/11	1,333	1,334	1,290	1,294	-33	-2.49	95,900	-
[4839]	25/12/10	1,339	1,340	1,320	1,327	+2	+0.15	78,900	-
[4839]	25/12/09	1,348	1,353	1,318	1,325	-23	-1.71	67,200	-
[4839]	25/12/08	1,320	1,348	1,319	1,348	+27	+2.04	75,200	-
[4839]	25/12/05	1,331	1,332	1,308	1,321	-19	-1.42	124,200	-
[4839]	25/12/04	1,382	1,382	1,308	1,340	-55	-3.94	238,300	-
[4839]	25/12/03	1,420	1,428	1,391	1,395	-22	-1.55	85,200	-
[4839]	25/12/02	1,445	1,447	1,398	1,417	-33	-2.28	132,300	-
[4839]	25/12/01	1,470	1,471	1,445	1,450	-21	-1.43	66,700	-
[4839]	25/11/28	1,474	1,485	1,463	1,471	-7	-0.47	40,100	-
[4839]	25/11/27	1,492	1,492	1,474	1,478	-4	-0.27	27,600	-
[4839]	25/11/26	1,486	1,499	1,478	1,482	-5	-0.34	31,800	-
[4839]	25/11/25	1,489	1,489	1,474	1,487	-6	-0.40	40,600	-
[4839]	25/11/21	1,458	1,500	1,458	1,493	+35	+2.40	119,700	-
[4839]	25/11/20	1,472	1,475	1,456	1,458	+2	+0.14	23,200	-
[4839]	25/11/19	1,499	1,500	1,456	1,456	-49	-3.26	70,500	-
[4839]	25/11/18	1,475	1,510	1,475	1,505	+19	+1.28	93,400	-
[4839]	25/11/17	1,455	1,487	1,454	1,486	+11	+0.75	83,400	-
[4839]	25/11/14	1,450	1,475	1,450	1,475	+13	+0.89	68,900	-
[4839]	25/11/13	1,471	1,471	1,453	1,462	-7	-0.48	53,600	-
[4839]	25/11/12	1,451	1,493	1,444	1,469	+19	+1.31	111,400	-
[4839]	25/11/11	1,443	1,456	1,431	1,450	+7	+0.49	79,100	-
[4839]	25/11/10	1,430	1,450	1,422	1,443	+16	+1.12	85,700	-
[4839]	25/11/07	1,420	1,442	1,408	1,427	-4	-0.28	206,200	-
[4839]	25/11/06	1,434	1,458	1,424	1,431	-6	-0.42	142,000	-
[4839]	25/11/05	1,478	1,490	1,434	1,437	-137	-8.70	400,000	-
[4839]	25/11/04	1,483	1,590	1,465	1,574	+121	+8.33	510,000	-
[4839]	25/10/31	1,450	1,465	1,435	1,453	+11	+0.76	89,600	-
[4839]	25/10/30	1,446	1,455	1,436	1,442	-8	-0.55	105,900	-
[4839]	25/10/29	1,467	1,467	1,435	1,450	+30	+2.11	191,500	-
[4839]	25/10/28	1,435	1,441	1,410	1,420	-13	-0.91	104,700	-
[4839]	25/10/27	1,426	1,445	1,421	1,433	+13	+0.92	87,600	-
[4839]	25/10/24	1,456	1,459	1,416	1,420	-25	-1.73	82,200	-
[4839]	25/10/23	1,454	1,460	1,440	1,445	-1	-0.07	72,200	-
[4839]	25/10/22	1,437	1,452	1,430	1,446	+23	+1.62	96,000	-
[4839]	25/10/21	1,423	1,434	1,410	1,423	+8	+0.57	113,100	-
[4839]	25/10/20	1,401	1,426	1,401	1,415	+11	+0.78	100,200	-
[4839]	25/10/17	1,431	1,444	1,401	1,404	-32	-2.23	62,600	-
[4839]	25/10/16	1,431	1,445	1,426	1,436	-8	-0.55	48,400	-
[4839]	25/10/15	1,425	1,448	1,417	1,444	+10	+0.70	73,000	-
[4839]	25/10/14	1,420	1,435	1,413	1,434	+14	+0.99	110,000	-
[4839]	25/10/10	1,440	1,448	1,409	1,420	-30	-2.07	140,100	-
[4839]	25/10/09	1,465	1,468	1,442	1,450	-8	-0.55	72,100	-
[4839]	25/10/08	1,450	1,482	1,441	1,458	+19	+1.32	114,200	-
[4839]	25/10/07	1,463	1,471	1,432	1,439	-21	-1.44	145,300	-
[4839]	25/10/06	1,450	1,466	1,444	1,460	-2	-0.14	121,600	-
[4839]	25/10/03	1,440	1,471	1,430	1,462	+12	+0.83	207,800	-
[4839]	25/10/02	1,458	1,494	1,448	1,450	-8	-0.55	169,200	-
[4839]	25/10/01	1,453	1,477	1,439	1,458	+1	+0.07	212,300	-
[4839]	25/09/30	1,450	1,467	1,421	1,457	+10	+0.69	228,300	-
[4839]	25/09/29	1,422	1,472	1,412	1,447	+35	+2.48	328,300	-
[4839]	25/09/26	1,390	1,414	1,390	1,412	+39	+2.84	207,400	-
[4839]	25/09/25	1,370	1,390	1,365	1,373	+8	+0.59	85,400	-
[4839]	25/09/24	1,377	1,389	1,354	1,365	-20	-1.44	127,500	-
[4839]	25/09/22	1,380	1,410	1,380	1,385	-3	-0.22	155,300	-
[4839]	25/09/19	1,401	1,424	1,378	1,388	-19	-1.35	263,900	-
[4839]	25/09/18	1,445	1,450	1,407	1,407	-26	-1.81	249,400	-
[4839]	25/09/17	1,474	1,474	1,415	1,433	-47	-3.18	534,100	-
[4839]	25/09/16	1,489	1,540	1,356	1,480	-202	-12.01	1,697,700	-
[4839]	25/09/12	1,832	1,857	1,662	1,682	-135	-7.43	839,500	-
[4839]	25/09/11	1,800	1,832	1,790	1,817	+12	+0.66	228,500	-
[4839]	25/09/10	1,759	1,815	1,713	1,805	+53	+3.03	433,600	-
[4839]	25/09/09	1,726	1,800	1,726	1,752	+25	+1.45	226,800	-
[4839]	25/09/08	1,710	1,740	1,695	1,727	+30	+1.77	219,800	-
[4839]	25/09/05	1,751	1,785	1,681	1,697	-53	-3.03	411,800	-