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
[4886]	26/10/30	1,988	2,010	1,973	1,986	-1.0	-0.05	50,500	56,501,133,312
[4886]	26/10/29	1,982	1,993	1,964	1,987	+5.0	+0.25	169,700	56,529,580,032
[4886]	26/10/28	1,998	2,027	1,975	1,982	-16.0	-0.80	74,200	56,387,334,144
[4886]	26/10/27	2,011	2,018	1,997	1,998	-13.0	-0.65	60,300	56,842,526,720
[4886]	26/10/26	2,006	2,018	1,993	2,011	+5.0	+0.25	51,700	57,212,375,040
[4886]	26/10/23	2,049	2,049	2,006	2,006	-23.0	-1.13	52,300	57,070,125,056
[4886]	26/10/22	2,025	2,043	2,015	2,029	+4.0	+0.20	53,700	57,724,469,248
[4886]	26/10/21	1,997	2,029	1,997	2,025	+21.0	+1.05	67,200	57,610,670,080
[4886]	26/10/20	2,017	2,024	1,996	2,004	-22.0	-1.09	46,100	57,013,227,520
[4886]	26/10/19	2,023	2,043	2,014	2,026	-12.0	-0.59	72,700	57,639,120,896
[4886]	26/10/16	2,020	2,044	2,012	2,038	+20.0	+0.99	80,800	57,980,518,400
[4886]	26/10/15	2,007	2,033	2,006	2,018	-5.0	-0.25	55,100	57,411,522,560
[4886]	26/10/14	2,036	2,036	2,009	2,023	-17.0	-0.83	52,300	57,553,772,544
[4886]	26/10/13	2,007	2,048	2,004	2,040	+36.0	+1.80	67,700	58,037,415,936
[4886]	26/10/09	1,985	2,069	1,975	2,004	+19.0	+0.96	99,400	57,013,227,520
[4886]	26/10/08	2,009	2,009	1,983	1,985	-29.0	-1.44	52,100	56,472,682,496
[4886]	26/10/07	2,006	2,023	2,006	2,014	-7.0	-0.35	20,200	57,297,723,392
[4886]	26/10/06	2,022	2,031	2,002	2,021	+11.0	+0.55	35,900	57,496,870,912
[4886]	26/10/05	2,030	2,044	2,002	2,010	-20.0	-0.99	56,600	57,183,924,224
[4886]	26/10/02	2,030	2,074	2,025	2,030	-21.0	-1.02	80,800	57,752,920,064
[4886]	26/10/01	2,055	2,055	2,020	2,051	-5.0	-0.24	59,800	58,350,362,624
[4886]	26/09/30	2,043	2,071	2,025	2,056	+9.0	+0.44	45,100	58,492,612,608
[4886]	26/09/29	2,095	2,097	2,036	2,047	-78.0	-3.67	72,600	58,236,563,456
[4886]	26/09/28	2,165	2,165	2,111	2,125	-32.0	-1.48	55,800	60,455,641,088
[4886]	26/09/25	2,157	2,173	2,124	2,157	+21.0	+0.98	51,900	61,366,034,432
[4886]	26/09/24	2,167	2,174	2,129	2,136	-33.0	-1.52	66,000	60,768,587,776
[4886]	26/09/18	2,140	2,169	2,140	2,169	+29.0	+1.36	70,800	61,707,427,840
[4886]	26/09/17	2,127	2,140	2,122	2,140	+12.0	+0.56	35,800	60,882,386,944
[4886]	26/09/16	2,110	2,137	2,110	2,128	+18.0	+0.85	30,100	60,540,989,440
[4886]	26/09/15	2,080	2,118	2,080	2,110	+28.0	+1.34	37,900	60,028,895,232
[4886]	26/09/14	2,020	2,083	2,020	2,082	+42.0	+2.06	34,400	59,232,305,152
[4886]	26/09/11	2,022	2,043	2,021	2,040	-17.0	-0.83	53,500	58,037,415,936
[4886]	26/09/10	2,048	2,060	2,036	2,057	-4.0	-0.19	37,700	58,521,063,424
[4886]	26/09/09	2,070	2,090	2,059	2,061	-29.0	-1.39	49,600	58,634,862,592
[4886]	26/09/08	2,070	2,096	2,061	2,090	+8.0	+0.38	46,400	59,459,903,488
[4886]	26/09/07	2,055	2,084	2,051	2,082	+33.0	+1.61	65,100	59,232,305,152
[4886]	26/09/04	2,055	2,056	2,036	2,049	-22.0	-1.06	52,100	58,293,465,088
[4886]	26/09/03	2,083	2,090	2,061	2,071	-2.0	-0.10	51,000	58,919,358,464
[4886]	26/09/02	2,086	2,104	2,070	2,073	-37.0	-1.75	66,600	58,976,256,000
[4886]	26/09/01	2,117	2,133	2,092	2,110	-5.0	-0.24	60,300	60,028,895,232
[4886]	26/08/31	2,115	2,132	2,094	2,115	-2.0	-0.09	50,700	60,171,145,216
[4886]	26/08/28	2,132	2,155	2,111	2,117	-21.0	-0.98	51,500	60,228,042,752
[4886]	26/08/27	2,164	2,173	2,130	2,138	-8.0	-0.37	40,100	60,825,489,408
[4886]	26/08/26	2,142	2,179	2,142	2,146	+10.0	+0.47	36,100	61,053,087,744
[4886]	26/08/25	2,178	2,180	2,125	2,136	-18.0	-0.84	39,300	60,768,587,776
[4886]	26/08/24	2,187	2,194	2,143	2,154	-16.0	-0.74	64,000	61,280,681,984
[4886]	26/08/21	2,233	2,238	2,150	2,170	-57.0	-2.56	92,200	61,735,878,656
[4886]	26/08/20	2,202	2,227	2,190	2,227	+37.0	+1.69	155,400	63,357,513,728
[4886]	26/08/19	2,190	2,208	2,168	2,190	-1.0	-0.05	82,700	62,187,491,328
[4886]	26/08/18	2,134	2,217	2,120	2,191	+73.0	+3.45	145,400	62,215,884,800
[4886]	26/08/17	2,125	2,158	2,100	2,118	+7.0	+0.33	97,900	60,142,968,832
[4886]	26/08/14	2,063	2,114	2,063	2,111	+20.0	+0.96	57,800	59,944,198,144
[4886]	26/08/13	2,086	2,109	2,086	2,091	+5.0	+0.24	60,000	59,376,275,456
[4886]	26/08/12	2,035	2,093	2,026	2,086	+51.0	+2.51	79,000	59,234,295,808
[4886]	26/08/10	2,009	2,055	1,993	2,035	+25.0	+1.24	125,800	57,786,093,568
[4886]	26/08/07	2,000	2,024	1,965	2,010	-1.0	-0.05	109,400	57,076,187,136
[4886]	26/08/06	2,016	2,060	1,999	2,011	+35.0	+1.77	201,000	57,104,584,704
[4886]	26/08/05	2,039	2,042	1,917	1,976	-163.0	-7.62	383,300	56,110,723,072
[4886]	26/08/04	2,150	2,159	2,113	2,139	+8.0	+0.38	101,700	60,739,289,088
[4886]	26/08/03	2,183	2,190	2,118	2,131	-20.0	-0.93	119,200	60,512,120,832
[4886]	26/07/31	2,164	2,195	2,110	2,151	-57.0	-2.58	131,700	61,080,039,424
[4886]	26/07/30	2,174	2,208	2,170	2,208	-16.0	-0.72	120,900	62,698,618,880
[4886]	26/07/29	2,216	2,231	2,191	2,224	+11.0	+0.50	79,500	63,152,959,488
[4886]	26/07/28	2,222	2,241	2,203	2,213	-20.0	-0.90	59,500	62,840,598,528
[4886]	26/07/27	2,214	2,241	2,204	2,233	+3.0	+0.13	53,900	63,408,521,216
[4886]	26/07/24	2,247	2,247	2,210	2,230	+18.0	+0.81	48,200	63,323,332,608
[4886]	26/07/23	2,258	2,258	2,197	2,212	-11.0	-0.49	34,200	62,812,205,056
[4886]	26/07/22	2,254	2,254	2,215	2,223	-27.0	-1.20	56,800	63,124,561,920
[4886]	26/07/21	2,247	2,261	2,235	2,250	+6.0	+0.27	44,000	63,891,255,296
[4886]	26/07/17	2,217	2,244	2,186	2,244	+31	+1.40	112,200	-
[4886]	26/07/16	2,252	2,259	2,202	2,213	-39	-1.73	59,200	-
[4886]	26/07/15	2,243	2,262	2,211	2,252	+8	+0.36	42,900	-
[4886]	26/07/14	2,254	2,273	2,230	2,244	+11	+0.49	44,400	-
[4886]	26/07/13	2,259	2,277	2,227	2,233	-26	-1.15	42,900	-
[4886]	26/07/10	2,288	2,295	2,250	2,259	-29	-1.27	57,600	-
[4886]	26/07/09	2,303	2,330	2,287	2,288	-30	-1.29	31,800	-
[4886]	26/07/08	2,378	2,384	2,318	2,318	-60	-2.52	53,700	-
[4886]	26/07/07	2,385	2,425	2,378	2,378	-7	-0.29	54,700	-
[4886]	26/07/06	2,417	2,424	2,370	2,385	-6	-0.25	45,900	-
[4886]	26/07/03	2,344	2,418	2,344	2,391	+39	+1.66	57,400	-
[4886]	26/07/02	2,329	2,380	2,305	2,352	+42	+1.82	79,700	-
[4886]	26/07/01	2,275	2,310	2,272	2,310	+8	+0.35	55,400	-
[4886]	26/06/30	2,272	2,317	2,239	2,302	+30	+1.32	85,800	-
[4886]	26/06/29	2,216	2,329	2,196	2,272	+97	+4.46	153,400	-
[4886]	26/06/26	2,259	2,259	2,149	2,175	-62	-2.77	84,800	-
[4886]	26/06/25	2,321	2,321	2,222	2,237	-34	-1.50	109,800	-
[4886]	26/06/24	2,317	2,328	2,232	2,271	-5	-0.22	127,100	-
[4886]	26/06/23	2,278	2,313	2,266	2,276	-2	-0.09	60,000	-
[4886]	26/06/22	2,302	2,333	2,272	2,278	-16	-0.70	63,800	-
[4886]	26/06/19	2,340	2,348	2,289	2,294	-29	-1.25	151,500	-
[4886]	26/06/18	2,307	2,346	2,288	2,323	+16	+0.69	115,800	-
[4886]	26/06/17	2,341	2,359	2,292	2,307	-55	-2.33	124,800	-
[4886]	26/06/16	2,350	2,369	2,327	2,362	0	0.00	81,700	-
[4886]	26/06/15	2,453	2,453	2,350	2,362	-55	-2.28	97,200	-
[4886]	26/06/12	2,424	2,446	2,390	2,417	+5	+0.21	80,400	-
[4886]	26/06/11	2,395	2,414	2,350	2,412	-33	-1.35	80,500	-
[4886]	26/06/10	2,523	2,567	2,435	2,445	-95	-3.74	113,100	-
[4886]	26/06/09	2,587	2,603	2,540	2,540	-37	-1.44	69,000	-
[4886]	26/06/08	2,554	2,597	2,544	2,577	+3	+0.12	86,300	-
[4886]	26/06/05	2,580	2,600	2,559	2,574	-6	-0.23	65,400	-
[4886]	26/06/04	2,668	2,668	2,580	2,580	-73	-2.75	88,700	-
[4886]	26/06/03	2,756	2,756	2,641	2,653	-108	-3.91	87,500	-
[4886]	26/06/02	2,667	2,775	2,610	2,761	+44	+1.62	140,800	-
[4886]	26/06/01	2,898	2,898	2,697	2,717	-213	-7.27	85,900	-
[4886]	26/05/29	2,932	2,985	2,911	2,930	+24	+0.83	68,700	-
[4886]	26/05/28	2,927	2,935	2,856	2,906	-71	-2.38	74,800	-
[4886]	26/05/27	2,880	3,025	2,877	2,977	+147	+5.19	167,100	-
[4886]	26/05/26	3,035	3,045	2,778	2,830	-165	-5.51	253,800	-
[4886]	26/05/25	2,862	3,005	2,814	2,995	+113	+3.92	221,600	-
[4886]	26/05/22	2,816	2,920	2,800	2,882	+95.0	+3.41	96,700	-
[4886]	26/05/21	2,892	2,934	2,782	2,787	-55.0	-1.94	65,500	-
[4886]	26/05/20	2,850	2,936	2,805	2,842	+41.0	+1.46	174,500	-
[4886]	26/05/19	2,800	2,850	2,763	2,801	+20.0	+0.72	83,900	-
[4886]	26/05/18	2,808	2,812	2,697	2,781	-27.0	-0.96	118,200	-
[4886]	26/05/15	2,819	2,827	2,763	2,808	-11.0	-0.39	70,800	-
[4886]	26/05/14	2,803	2,831	2,775	2,819	-10.0	-0.35	68,500	-
[4886]	26/05/13	2,708	2,829	2,701	2,829	+81.0	+2.95	133,700	-
[4886]	26/05/12	2,922	2,942	2,632	2,748	-154.0	-5.31	255,800	-
[4886]	26/05/11	2,905	2,943	2,889	2,902	-31.0	-1.06	62,400	-
[4886]	26/05/08	2,841	2,941	2,770	2,933	+54.0	+1.88	158,200	-
[4886]	26/05/07	2,929	2,947	2,876	2,879	-16.0	-0.55	97,900	-
[4886]	26/05/01	2,908	2,911	2,859	2,895	-21.0	-0.72	53,700	-
[4886]	26/04/30	2,935	2,959	2,863	2,916	-69.0	-2.31	93,900	-
[4886]	26/04/28	2,920	2,985	2,911	2,985	+73.0	+2.51	98,100	-
[4886]	26/04/27	2,942	2,956	2,906	2,912	-80	-2.67	118,500	-
[4886]	26/04/24	2,879	2,998	2,879	2,992	+146	+5.13	130,500	-
[4886]	26/04/23	2,880	2,898	2,818	2,846	-58	-2.00	95,500	-
[4886]	26/04/22	2,918	2,964	2,899	2,904	+12	+0.41	155,500	-
[4886]	26/04/21	2,840	2,911	2,817	2,892	+38	+1.33	134,200	-
[4886]	26/04/20	2,897	2,918	2,847	2,854	-32	-1.11	79,900	-
[4886]	26/04/17	2,961	2,990	2,883	2,886	-92	-3.09	189,600	-
[4886]	26/04/16	2,760	3,020	2,709	2,978	+256	+9.40	438,100	-
[4886]	26/04/15	2,731	2,795	2,722	2,722	-9	-0.33	77,700	-
[4886]	26/04/14	2,717	2,766	2,715	2,731	+19	+0.70	72,000	-
[4886]	26/04/13	2,708	2,736	2,701	2,712	-22	-0.80	51,500	-
[4886]	26/04/10	2,781	2,830	2,725	2,734	-38	-1.37	131,300	-
[4886]	26/04/09	2,720	2,785	2,720	2,772	+88	+3.28	148,200	-
[4886]	26/04/08	2,699	2,720	2,666	2,684	+9	+0.34	97,100	-
[4886]	26/04/07	2,670	2,690	2,657	2,675	+5	+0.19	61,700	-
[4886]	26/04/06	2,603	2,680	2,603	2,670	+67	+2.57	165,900	-
[4886]	26/04/03	2,608	2,624	2,574	2,603	-7	-0.27	93,700	-
[4886]	26/04/02	2,524	2,610	2,515	2,610	+81	+3.20	230,000	-
[4886]	26/04/01	2,412	2,529	2,401	2,529	+169	+7.16	173,400	-
[4886]	26/03/31	2,328	2,407	2,321	2,360	+25	+1.07	162,800	-
[4886]	26/03/30	2,272	2,335	2,272	2,335	-34	-1.44	126,100	-
[4886]	26/03/27	2,307	2,371	2,302	2,369	+35	+1.50	137,700	-
[4886]	26/03/26	2,300	2,334	2,294	2,334	+31	+1.35	84,800	-
[4886]	26/03/25	2,262	2,310	2,258	2,303	+88	+3.97	128,900	-
[4886]	26/03/24	2,187	2,215	2,161	2,215	+78	+3.65	70,200	-
[4886]	26/03/23	2,162	2,162	2,123	2,137	-75	-3.39	88,900	-
[4886]	26/03/19	2,249	2,250	2,209	2,212	-72	-3.15	61,400	-
[4886]	26/03/18	2,247	2,292	2,237	2,284	+55	+2.47	67,600	-
[4886]	26/03/17	2,228	2,294	2,211	2,229	+22	+1.00	88,800	-
[4886]	26/03/16	2,202	2,227	2,192	2,207	-13	-0.59	73,000	-
[4886]	26/03/13	2,193	2,241	2,193	2,220	-1	-0.05	60,500	-
[4886]	26/03/12	2,211	2,242	2,190	2,221	-20	-0.89	99,400	-
[4886]	26/03/11	2,291	2,308	2,235	2,241	-17	-0.75	98,900	-
[4886]	26/03/10	2,279	2,313	2,244	2,258	+8	+0.36	65,900	-
[4886]	26/03/09	2,230	2,260	2,207	2,250	-77	-3.31	113,300	-
[4886]	26/03/06	2,356	2,356	2,316	2,327	-29	-1.23	58,600	-
[4886]	26/03/05	2,359	2,379	2,309	2,356	+49	+2.12	123,800	-
[4886]	26/03/04	2,351	2,360	2,260	2,307	-53	-2.25	173,100	-
[4886]	26/03/03	2,447	2,453	2,360	2,360	-123	-4.95	120,700	-
[4886]	26/03/02	2,460	2,485	2,440	2,483	-9	-0.36	113,300	-
[4886]	26/02/27	2,453	2,508	2,453	2,492	+21	+0.85	133,100	-
[4886]	26/02/26	2,448	2,500	2,448	2,471	+21	+0.86	103,500	-
[4886]	26/02/25	2,474	2,475	2,448	2,450	-12	-0.49	56,800	-
[4886]	26/02/24	2,499	2,499	2,455	2,462	-25	-1.01	65,600	-
[4886]	26/02/20	2,504	2,532	2,393	2,487	-18	-0.72	272,700	-
[4886]	26/02/19	2,495	2,516	2,437	2,505	-13	-0.52	90,200	-
[4886]	26/02/18	2,488	2,547	2,481	2,518	+31	+1.25	101,500	-
[4886]	26/02/17	2,500	2,514	2,457	2,487	-38	-1.50	141,200	-
[4886]	26/02/16	2,410	2,525	2,402	2,525	+122	+5.08	254,900	-
[4886]	26/02/13	2,420	2,444	2,360	2,403	-30	-1.23	167,200	-
[4886]	26/02/12	2,424	2,463	2,419	2,433	+9	+0.37	120,200	-
[4886]	26/02/10	2,400	2,451	2,388	2,424	+24	+1.00	116,800	-
[4886]	26/02/09	2,395	2,423	2,363	2,400	0	0.00	97,900	-
[4886]	26/02/06	2,400	2,410	2,345	2,400	0	0.00	105,700	-
[4886]	26/02/05	2,420	2,444	2,377	2,400	-20	-0.83	155,000	-
[4886]	26/02/04	2,350	2,440	2,330	2,420	+80	+3.42	275,100	-
[4886]	26/02/03	2,240	2,399	2,233	2,340	+18	+0.78	241,400	-
[4886]	26/02/02	2,398	2,436	2,272	2,322	-176	-7.05	764,400	-
[4886]	26/01/30	2,344	2,540	2,311	2,498	+200	+8.70	857,300	-
[4886]	26/01/29	2,099	2,417	2,071	2,298	+192	+9.12	786,200	-
[4886]	26/01/28	2,121	2,150	2,106	2,106	-39	-1.82	66,200	-
[4886]	26/01/27	2,135	2,152	2,101	2,145	-11	-0.51	79,000	-
[4886]	26/01/26	2,182	2,200	2,140	2,156	-50	-2.27	107,800	-
[4886]	26/01/23	2,179	2,217	2,170	2,206	+46	+2.13	117,500	-
[4886]	26/01/22	2,159	2,171	2,141	2,160	+22	+1.03	55,900	-
[4886]	26/01/21	2,100	2,157	2,080	2,138	+26	+1.23	161,800	-
[4886]	26/01/20	2,182	2,183	2,104	2,112	-71	-3.25	79,400	-
[4886]	26/01/19	2,190	2,242	2,152	2,183	+49	+2.30	264,100	-
[4886]	26/01/16	2,152	2,152	2,099	2,134	-17	-0.79	81,400	-
[4886]	26/01/15	2,140	2,160	2,135	2,151	+18	+0.84	64,100	-
[4886]	26/01/14	2,143	2,147	2,123	2,133	+7	+0.33	51,400	-
[4886]	26/01/13	2,143	2,143	2,117	2,126	+25	+1.19	82,900	-
[4886]	26/01/09	2,134	2,141	2,098	2,101	-4	-0.19	51,000	-
[4886]	26/01/08	2,087	2,114	2,080	2,105	+21	+1.01	95,700	-
[4886]	26/01/07	2,050	2,100	2,040	2,084	+29	+1.41	94,200	-
[4886]	26/01/06	2,049	2,064	2,049	2,055	-4	-0.19	34,200	-
[4886]	26/01/05	2,038	2,065	2,038	2,059	+21	+1.03	32,000	-
[4886]	25/12/30	2,057	2,066	2,038	2,038	-32	-1.55	45,200	-
[4886]	25/12/29	2,044	2,070	2,040	2,070	+21	+1.02	50,400	-
[4886]	25/12/26	2,065	2,065	2,041	2,049	-3	-0.15	31,200	-
[4886]	25/12/25	2,078	2,078	2,050	2,052	+3	+0.15	41,100	-
[4886]	25/12/24	2,071	2,082	2,046	2,049	-15	-0.73	41,300	-
[4886]	25/12/23	2,039	2,065	2,024	2,064	+41	+2.03	56,700	-
[4886]	25/12/22	2,037	2,037	2,013	2,023	-15	-0.74	44,100	-
[4886]	25/12/19	2,073	2,078	2,029	2,038	-3	-0.15	67,900	-
[4886]	25/12/18	2,011	2,047	2,011	2,041	+31	+1.54	66,600	-
[4886]	25/12/17	1,998	2,011	1,983	2,010	+23	+1.16	48,600	-
[4886]	25/12/16	1,963	1,998	1,963	1,987	+27	+1.38	49,500	-
[4886]	25/12/15	1,930	1,961	1,920	1,960	+30	+1.55	54,700	-
[4886]	25/12/12	1,984	1,984	1,922	1,930	-15	-0.77	74,700	-
[4886]	25/12/11	1,980	1,990	1,944	1,945	-31	-1.57	49,300	-
[4886]	25/12/10	1,960	1,987	1,960	1,976	+16	+0.82	49,500	-
[4886]	25/12/09	1,966	1,981	1,958	1,960	-6	-0.31	77,300	-
[4886]	25/12/08	1,965	1,971	1,949	1,966	+37	+1.92	60,800	-
[4886]	25/12/05	1,960	1,965	1,927	1,929	-37	-1.88	44,800	-
[4886]	25/12/04	1,951	1,969	1,940	1,966	+16	+0.82	38,600	-
[4886]	25/12/03	1,998	1,998	1,950	1,950	-53	-2.65	55,700	-
[4886]	25/12/02	2,030	2,030	1,997	2,003	-27	-1.33	36,900	-
[4886]	25/12/01	2,055	2,060	2,030	2,030	-25	-1.22	28,000	-
[4886]	25/11/28	2,035	2,069	2,035	2,055	+14	+0.69	58,000	-
[4886]	25/11/27	2,064	2,066	2,033	2,041	-23	-1.11	43,300	-
[4886]	25/11/26	2,058	2,080	2,058	2,064	+13	+0.63	32,800	-
[4886]	25/11/25	2,081	2,081	2,049	2,051	-13	-0.63	28,700	-
[4886]	25/11/21	2,033	2,064	2,033	2,064	+32	+1.57	44,800	-
[4886]	25/11/20	2,049	2,050	2,028	2,032	+9	+0.44	42,000	-
[4886]	25/11/19	2,021	2,034	2,011	2,023	+2	+0.10	47,100	-
[4886]	25/11/18	2,027	2,038	2,021	2,021	-12	-0.59	41,300	-
[4886]	25/11/17	2,044	2,046	2,025	2,033	-11	-0.54	29,800	-
[4886]	25/11/14	2,050	2,060	2,040	2,044	-2	-0.10	34,000	-
[4886]	25/11/13	2,065	2,075	2,039	2,046	+2	+0.10	25,000	-
[4886]	25/11/12	2,050	2,068	2,035	2,044	+11	+0.54	45,400	-
[4886]	25/11/11	2,050	2,052	2,021	2,033	-23	-1.12	45,400	-
[4886]	25/11/10	2,059	2,059	2,034	2,056	+14	+0.69	30,600	-
[4886]	25/11/07	2,050	2,057	2,033	2,042	0	0.00	51,000	-
[4886]	25/11/06	2,007	2,047	1,990	2,042	+65	+3.29	176,400	-
[4886]	25/11/05	2,000	2,042	1,963	1,977	-137	-6.48	176,400	-
[4886]	25/11/04	2,099	2,126	2,078	2,114	+20	+0.96	72,200	-
[4886]	25/10/31	2,076	2,099	2,071	2,094	+18	+0.87	38,200	-
[4886]	25/10/30	2,111	2,111	2,064	2,076	+15	+0.73	210,900	-
[4886]	25/10/29	2,124	2,127	2,058	2,061	-63	-2.97	61,700	-
[4886]	25/10/28	2,178	2,178	2,120	2,124	-64	-2.93	75,500	-
[4886]	25/10/27	2,180	2,194	2,170	2,188	+22	+1.02	26,500	-
[4886]	25/10/24	2,204	2,204	2,157	2,166	-19	-0.87	36,800	-
[4886]	25/10/23	2,210	2,218	2,182	2,185	-14	-0.64	38,200	-
[4886]	25/10/22	2,206	2,212	2,188	2,199	-10	-0.45	39,000	-
[4886]	25/10/21	2,200	2,230	2,179	2,209	+80	+3.76	134,900	-
[4886]	25/10/20	2,154	2,174	2,112	2,129	+14	+0.66	110,300	-
[4886]	25/10/17	2,108	2,127	2,105	2,115	+7	+0.33	20,200	-
[4886]	25/10/16	2,117	2,135	2,108	2,108	-9	-0.43	25,900	-
[4886]	25/10/15	2,105	2,134	2,092	2,117	+34	+1.63	34,200	-
[4886]	25/10/14	2,102	2,125	2,065	2,083	-62	-2.89	58,800	-
[4886]	25/10/10	2,162	2,177	2,144	2,145	-49	-2.23	50,600	-
[4886]	25/10/09	2,196	2,198	2,177	2,194	+3	+0.14	32,400	-
[4886]	25/10/08	2,235	2,254	2,191	2,191	-16	-0.72	39,000	-
[4886]	25/10/07	2,215	2,224	2,190	2,207	-12	-0.54	54,700	-
[4886]	25/10/06	2,202	2,238	2,200	2,219	+20	+0.91	62,400	-
[4886]	25/10/03	2,188	2,217	2,188	2,199	+11	+0.50	38,000	-
[4886]	25/10/02	2,183	2,198	2,164	2,188	+23	+1.06	82,700	-
[4886]	25/10/01	2,201	2,246	2,149	2,165	-123	-5.38	186,000	-
[4886]	25/09/30	2,335	2,335	2,272	2,288	-38	-1.63	77,100	-
[4886]	25/09/29	2,352	2,380	2,320	2,326	-43	-1.82	51,000	-
[4886]	25/09/26	2,369	2,380	2,352	2,369	-17	-0.71	58,000	-
[4886]	25/09/25	2,393	2,395	2,368	2,386	+11	+0.46	41,100	-
[4886]	25/09/24	2,381	2,381	2,360	2,375	-10	-0.42	28,700	-
[4886]	25/09/22	2,375	2,403	2,360	2,385	-1	-0.04	42,800	-
[4886]	25/09/19	2,400	2,418	2,379	2,386	-3	-0.13	63,100	-
[4886]	25/09/18	2,389	2,398	2,376	2,389	+13	+0.55	30,700	-
[4886]	25/09/17	2,410	2,425	2,371	2,376	-13	-0.54	59,000	-
[4886]	25/09/16	2,409	2,420	2,378	2,389	-19	-0.79	62,400	-
[4886]	25/09/12	2,413	2,432	2,405	2,408	-16	-0.66	45,700	-
[4886]	25/09/11	2,451	2,458	2,405	2,424	-5	-0.21	33,800	-
[4886]	25/09/10	2,445	2,460	2,404	2,429	-16	-0.65	73,000	-
[4886]	25/09/09	2,500	2,503	2,442	2,445	-56	-2.24	51,600	-
[4886]	25/09/08	2,475	2,505	2,460	2,501	+4	+0.16	70,100	-
[4886]	25/09/05	2,509	2,512	2,467	2,497	-23	-0.91	65,200	-