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
[4889]	26/10/29	996	1,011	988	999	-7.0	-0.70	86,000	13,763,112,960
[4889]	26/10/28	989	1,033	989	1,006	+23.0	+2.34	168,500	13,859,551,232
[4889]	26/10/27	983	988	964	983	+14.0	+1.44	113,000	13,542,682,624
[4889]	26/10/26	989	989	962	969	-24.0	-2.42	107,800	13,349,806,080
[4889]	26/10/23	964	994	931	993	+3.0	+0.30	312,900	13,680,451,584
[4889]	26/10/22	1,015	1,025	982	990	-31.0	-3.04	127,600	13,639,120,896
[4889]	26/10/21	1,032	1,048	1,021	1,021	+7.0	+0.69	122,900	14,066,204,672
[4889]	26/10/20	1,034	1,036	1,005	1,014	-11.0	-1.07	79,800	13,969,766,400
[4889]	26/10/19	1,007	1,028	995	1,025	-12.0	-1.16	108,400	14,121,312,256
[4889]	26/10/16	1,000	1,040	994	1,037	+48.0	+4.85	105,400	14,286,635,008
[4889]	26/10/15	1,000	1,010	975	989	-38.0	-3.70	254,700	13,625,344,000
[4889]	26/10/14	1,009	1,043	997	1,027	+2.0	+0.20	164,800	14,148,866,048
[4889]	26/10/13	1,026	1,034	1,011	1,025	-7.0	-0.68	105,100	14,121,312,256
[4889]	26/10/09	1,000	1,038	1,000	1,032	+12.0	+1.18	156,800	14,217,750,528
[4889]	26/10/08	1,039	1,051	1,015	1,020	-31.0	-2.95	221,400	14,052,427,776
[4889]	26/10/07	1,081	1,089	1,025	1,051	-40.0	-3.67	373,900	14,479,511,552
[4889]	26/10/06	1,120	1,127	1,091	1,091	-8.0	-0.73	155,900	15,030,587,392
[4889]	26/10/05	1,111	1,113	1,070	1,099	-4.0	-0.36	210,700	15,140,802,560
[4889]	26/10/02	1,119	1,127	1,101	1,103	-27.0	-2.39	210,000	15,195,910,144
[4889]	26/10/01	1,150	1,160	1,119	1,130	-41.0	-3.50	247,200	15,567,885,312
[4889]	26/09/30	1,178	1,191	1,170	1,171	0	+0.00	98,500	16,132,738,048
[4889]	26/09/29	1,213	1,215	1,168	1,171	-41.0	-3.38	127,000	16,132,738,048
[4889]	26/09/28	1,209	1,313	1,200	1,212	-6.0	-0.49	445,800	16,697,590,784
[4889]	26/09/25	1,175	1,297	1,165	1,218	+47.0	+4.01	482,800	16,780,252,160
[4889]	26/09/24	1,193	1,216	1,171	1,171	-22.0	-1.84	122,600	16,132,738,048
[4889]	26/09/18	1,153	1,215	1,150	1,193	+41.0	+3.56	170,700	16,435,829,760
[4889]	26/09/17	1,198	1,205	1,146	1,152	+14.0	+1.23	205,800	15,870,977,024
[4889]	26/09/16	1,130	1,146	1,115	1,138	-10.0	-0.87	155,100	15,678,100,480
[4889]	26/09/15	1,153	1,157	1,126	1,148	-8.0	-0.69	84,200	15,815,869,440
[4889]	26/09/14	1,153	1,163	1,107	1,156	+6.0	+0.52	279,400	15,926,084,608
[4889]	26/09/11	1,177	1,194	1,145	1,150	-65.0	-5.35	230,400	15,843,423,232
[4889]	26/09/10	1,190	1,224	1,186	1,215	+10.0	+0.83	158,400	16,738,921,472
[4889]	26/09/09	1,210	1,220	1,199	1,205	-7.0	-0.58	152,300	16,601,152,512
[4889]	26/09/08	1,190	1,227	1,183	1,212	+21.0	+1.76	182,700	16,697,590,784
[4889]	26/09/07	1,193	1,201	1,169	1,191	-2.0	-0.17	180,800	16,408,275,968
[4889]	26/09/04	1,137	1,198	1,135	1,193	+58.0	+5.11	298,500	16,435,829,760
[4889]	26/09/03	1,161	1,169	1,130	1,135	-13.0	-1.13	235,200	15,636,769,792
[4889]	26/09/02	1,200	1,205	1,134	1,148	-82.0	-6.67	469,200	15,815,869,440
[4889]	26/09/01	1,295	1,295	1,225	1,230	-76.0	-5.82	385,800	16,945,574,912
[4889]	26/08/31	1,315	1,318	1,279	1,306	-39.0	-2.90	390,200	17,992,617,984
[4889]	26/08/28	1,291	1,349	1,276	1,345	+55.0	+4.26	407,400	18,529,916,928
[4889]	26/08/27	1,296	1,357	1,287	1,290	-19.0	-1.45	510,500	17,772,187,648
[4889]	26/08/26	1,369	1,401	1,294	1,309	-47.0	-3.47	469,700	18,033,948,672
[4889]	26/08/25	1,339	1,370	1,301	1,356	+26.0	+1.95	232,100	18,681,462,784
[4889]	26/08/24	1,299	1,387	1,296	1,330	+28.0	+2.15	445,200	18,323,263,488
[4889]	26/08/21	1,341	1,350	1,281	1,302	-66.0	-4.82	420,600	17,937,510,400
[4889]	26/08/20	1,355	1,398	1,300	1,368	+43.0	+3.25	528,900	18,846,785,536
[4889]	26/08/19	1,270	1,331	1,270	1,325	+25.0	+1.92	346,300	18,254,379,008
[4889]	26/08/18	1,325	1,332	1,244	1,300	-20.0	-1.52	590,300	17,909,956,608
[4889]	26/08/17	1,229	1,344	1,229	1,320	+119.0	+9.91	870,300	18,185,494,528
[4889]	26/08/14	1,195	1,224	1,138	1,201	+36.0	+3.09	559,200	16,546,044,928
[4889]	26/08/13	1,155	1,217	1,115	1,165	+10.0	+0.87	891,500	16,050,076,672
[4889]	26/08/12	1,237	1,273	1,101	1,155	-112.0	-8.84	1,578,300	15,912,307,712
[4889]	26/08/10	1,523	1,532	1,119	1,267	-252.0	-16.59	1,655,100	17,455,319,040
[4889]	26/08/07	1,541	1,553	1,506	1,519	-18.0	-1.17	135,400	20,927,096,832
[4889]	26/08/06	1,537	1,577	1,522	1,537	-6.0	-0.39	123,400	21,175,078,912
[4889]	26/08/05	1,515	1,574	1,487	1,543	+31.0	+2.05	259,100	21,257,740,288
[4889]	26/08/04	1,488	1,545	1,485	1,512	+12.0	+0.80	193,700	20,830,658,560
[4889]	26/08/03	1,484	1,521	1,458	1,500	+15.0	+1.01	162,300	20,665,335,808
[4889]	26/07/31	1,415	1,505	1,401	1,485	+100.0	+7.22	267,300	20,458,682,368
[4889]	26/07/30	1,426	1,446	1,379	1,385	-47.0	-3.28	228,500	19,080,992,768
[4889]	26/07/29	1,500	1,506	1,411	1,432	-61.0	-4.09	255,900	19,728,506,880
[4889]	26/07/28	1,520	1,525	1,470	1,493	-52.0	-3.37	142,700	20,568,897,536
[4889]	26/07/27	1,505	1,549	1,477	1,545	+46.0	+3.07	159,600	21,285,294,080
[4889]	26/07/24	1,525	1,531	1,487	1,499	-54.0	-3.48	150,500	20,651,558,912
[4889]	26/07/23	1,566	1,589	1,515	1,553	-13.0	-0.83	168,300	21,395,509,248
[4889]	26/07/22	1,585	1,613	1,552	1,566	+16.0	+1.03	415,300	21,574,608,896
[4889]	26/07/21	1,480	1,605	1,461	1,550	+100.0	+6.90	426,600	21,354,178,560
[4889]	26/07/17	1,500	1,515	1,411	1,450	-72	-4.73	349,000	-
[4889]	26/07/16	1,517	1,677	1,497	1,522	-35	-2.25	533,000	-
[4889]	26/07/15	1,550	1,590	1,494	1,557	-73	-4.48	520,000	-
[4889]	26/07/14	1,458	1,771	1,443	1,630	+159	+10.81	1,907,300	-
[4889]	26/07/13	1,478	1,505	1,443	1,471	-28	-1.87	129,300	-
[4889]	26/07/10	1,460	1,520	1,438	1,499	+46	+3.17	144,000	-
[4889]	26/07/09	1,422	1,484	1,420	1,453	+35	+2.47	193,600	-
[4889]	26/07/08	1,450	1,468	1,402	1,418	-28	-1.94	150,700	-
[4889]	26/07/07	1,549	1,549	1,440	1,446	-79	-5.18	250,800	-
[4889]	26/07/06	1,540	1,562	1,488	1,525	-4	-0.26	219,900	-
[4889]	26/07/03	1,488	1,534	1,477	1,529	+48	+3.24	121,400	-
[4889]	26/07/02	1,500	1,516	1,473	1,481	-29	-1.92	157,900	-
[4889]	26/07/01	1,534	1,581	1,499	1,510	-48	-3.08	227,500	-
[4889]	26/06/30	1,508	1,581	1,495	1,558	+80	+5.41	292,400	-
[4889]	26/06/29	1,415	1,512	1,415	1,478	+65	+4.60	322,100	-
[4889]	26/06/26	1,610	1,610	1,360	1,413	-237	-14.36	1,110,600	-
[4889]	26/06/25	1,654	1,672	1,601	1,650	+5	+0.30	219,300	-
[4889]	26/06/24	1,666	1,709	1,636	1,645	-22	-1.32	255,400	-
[4889]	26/06/23	1,723	1,755	1,667	1,667	-53	-3.08	291,900	-
[4889]	26/06/22	1,616	1,728	1,590	1,720	+110	+6.83	232,500	-
[4889]	26/06/19	1,681	1,733	1,605	1,610	-89	-5.24	335,700	-
[4889]	26/06/18	1,623	1,720	1,595	1,699	+76	+4.68	295,300	-
[4889]	26/06/17	1,585	1,640	1,585	1,623	+38	+2.40	215,700	-
[4889]	26/06/16	1,620	1,636	1,577	1,585	-61	-3.71	223,500	-
[4889]	26/06/15	1,557	1,663	1,527	1,646	+59	+3.72	397,500	-
[4889]	26/06/12	1,574	1,617	1,494	1,587	+44	+2.85	493,900	-
[4889]	26/06/11	1,669	1,680	1,498	1,543	-166	-9.71	1,085,800	-
[4889]	26/06/10	1,745	1,772	1,634	1,709	-36	-2.06	813,700	-
[4889]	26/06/09	1,658	1,755	1,621	1,745	+91	+5.50	636,600	-
[4889]	26/06/08	1,593	1,684	1,580	1,654	-59	-3.44	656,900	-
[4889]	26/06/05	1,608	1,734	1,587	1,713	+141	+8.97	958,700	-
[4889]	26/06/04	1,504	1,609	1,426	1,572	+43	+2.81	904,200	-
[4889]	26/06/03	1,400	1,584	1,365	1,529	+203	+15.31	1,075,700	-
[4889]	26/06/02	1,295	1,367	1,293	1,326	+16	+1.22	205,900	-
[4889]	26/06/01	1,375	1,377	1,293	1,310	-65	-4.73	362,200	-
[4889]	26/05/29	1,450	1,475	1,367	1,375	-63	-4.38	252,500	-
[4889]	26/05/28	1,435	1,465	1,404	1,438	-27	-1.84	201,300	-
[4889]	26/05/27	1,400	1,515	1,400	1,465	+78	+5.62	470,600	-
[4889]	26/05/26	1,530	1,594	1,376	1,387	-158	-10.23	1,043,000	-
[4889]	26/05/25	1,567	1,620	1,539	1,545	-34	-2.15	339,500	-
[4889]	26/05/22	1,547	1,630	1,515	1,579	-4.0	-0.25	526,900	-
[4889]	26/05/21	1,574	1,635	1,559	1,583	+30.0	+1.93	582,300	-
[4889]	26/05/20	1,688	1,741	1,502	1,553	-164.0	-9.55	1,145,000	-
[4889]	26/05/19	1,761	1,849	1,650	1,717	-65.0	-3.65	1,366,300	-
[4889]	26/05/18	1,945	1,945	1,766	1,782	-123.0	-6.46	806,900	-
[4889]	26/05/15	1,701	1,985	1,631	1,905	+184.0	+10.69	2,719,600	-
[4889]	26/05/14	1,551	1,721	1,545	1,721	+300.0	+21.11	917,400	-
[4889]	26/05/13	1,421	1,421	1,421	1,421	+300	+26.76	44,900	-
[4889]	26/05/12	1,170	1,184	1,108	1,121	-61	-5.16	459,700	-
[4889]	26/05/11	1,214	1,238	1,182	1,182	-76	-6.04	292,300	-
[4889]	26/05/08	1,203	1,278	1,171	1,258	+43	+3.54	522,800	-
[4889]	26/05/07	1,210	1,343	1,162	1,215	+14	+1.17	2,026,500	-
[4889]	26/05/01	1,179	1,212	1,168	1,201	+28	+2.39	198,100	-
[4889]	26/04/30	1,180	1,195	1,159	1,173	-26	-2.17	168,900	-
[4889]	26/04/28	1,187	1,209	1,111	1,199	+20	+1.70	411,400	-
[4889]	26/04/27	1,211	1,232	1,169	1,179	-2	-0.17	502,500	-
[4889]	26/04/24	1,301	1,316	1,161	1,181	-119	-9.15	1,016,700	-
[4889]	26/04/23	1,318	1,336	1,270	1,300	-34	-2.55	371,700	-
[4889]	26/04/22	1,333	1,353	1,295	1,334	-1	-0.07	379,400	-
[4889]	26/04/21	1,362	1,362	1,236	1,335	-45	-3.26	1,123,400	-
[4889]	26/04/20	1,447	1,450	1,370	1,380	-66	-4.56	427,200	-
[4889]	26/04/17	1,468	1,496	1,438	1,446	-24	-1.63	197,100	-
[4889]	26/04/16	1,458	1,505	1,456	1,470	+20	+1.38	272,600	-
[4889]	26/04/15	1,455	1,472	1,418	1,450	+4	+0.28	306,800	-
[4889]	26/04/14	1,465	1,540	1,390	1,446	-20	-1.36	566,600	-
[4889]	26/04/13	1,498	1,505	1,404	1,466	-149	-9.23	888,100	-
[4889]	26/04/10	1,616	1,643	1,576	1,615	-7	-0.43	156,200	-
[4889]	26/04/09	1,671	1,682	1,597	1,622	-13	-0.80	261,600	-
[4889]	26/04/08	1,610	1,641	1,580	1,635	+102	+6.65	339,300	-
[4889]	26/04/07	1,596	1,621	1,506	1,533	-81	-5.02	457,800	-
[4889]	26/04/06	1,664	1,689	1,601	1,614	-64	-3.81	217,000	-
[4889]	26/04/03	1,680	1,705	1,650	1,678	+11	+0.66	206,700	-
[4889]	26/04/02	1,778	1,784	1,665	1,667	-111	-6.24	335,600	-
[4889]	26/04/01	1,735	1,780	1,713	1,778	+100	+5.96	219,400	-
[4889]	26/03/31	1,706	1,754	1,675	1,678	-39	-2.27	211,300	-
[4889]	26/03/30	1,685	1,751	1,675	1,717	-8	-0.46	319,800	-
[4889]	26/03/27	1,659	1,744	1,659	1,725	+50	+2.99	189,000	-
[4889]	26/03/26	1,790	1,797	1,650	1,675	-115	-6.42	372,300	-
[4889]	26/03/25	1,700	1,810	1,693	1,790	+127	+7.64	340,200	-
[4889]	26/03/24	1,670	1,708	1,631	1,663	+69	+4.33	272,800	-
[4889]	26/03/23	1,584	1,628	1,553	1,594	-144	-8.29	625,500	-
[4889]	26/03/19	1,878	1,895	1,730	1,738	-192	-9.95	723,200	-
[4889]	26/03/18	1,990	2,000	1,907	1,930	-51	-2.57	470,000	-
[4889]	26/03/17	2,024	2,065	1,968	1,981	-30	-1.49	273,900	-
[4889]	26/03/16	2,007	2,045	1,969	2,011	-18	-0.89	308,300	-
[4889]	26/03/13	2,000	2,069	1,981	2,029	-7	-0.34	328,700	-
[4889]	26/03/12	2,090	2,185	2,003	2,036	-104	-4.86	795,100	-
[4889]	26/03/11	2,076	2,167	2,050	2,140	+51	+2.44	402,000	-
[4889]	26/03/10	2,000	2,095	1,986	2,089	+139	+7.13	556,400	-
[4889]	26/03/09	1,893	1,973	1,871	1,950	-73	-3.61	431,700	-
[4889]	26/03/06	2,021	2,055	1,977	2,023	+77	+3.96	529,700	-
[4889]	26/03/05	1,880	1,978	1,866	1,946	+146	+8.11	418,500	-
[4889]	26/03/04	1,899	1,945	1,770	1,800	-104	-5.46	518,900	-
[4889]	26/03/03	1,985	2,018	1,885	1,904	-70	-3.55	493,800	-
[4889]	26/03/02	1,890	1,997	1,884	1,974	+28	+1.44	313,500	-
[4889]	26/02/27	1,814	1,947	1,806	1,946	+127	+6.98	394,300	-
[4889]	26/02/26	1,800	1,850	1,788	1,819	+1	+0.06	267,700	-
[4889]	26/02/25	1,796	1,820	1,761	1,818	+50	+2.83	209,600	-
[4889]	26/02/24	1,777	1,823	1,728	1,768	-22	-1.23	230,500	-
[4889]	26/02/20	1,854	1,892	1,757	1,790	-60	-3.24	384,100	-
[4889]	26/02/19	1,870	1,915	1,840	1,850	-44	-2.32	495,700	-
[4889]	26/02/18	1,820	1,926	1,801	1,894	+68	+3.72	558,000	-
[4889]	26/02/17	1,841	1,845	1,793	1,826	+1	+0.05	285,000	-
[4889]	26/02/16	1,741	1,889	1,693	1,825	+124	+7.29	773,500	-
[4889]	26/02/13	1,770	1,806	1,686	1,701	-64	-3.63	620,500	-
[4889]	26/02/12	1,610	1,860	1,590	1,765	+115	+6.97	1,055,900	-
[4889]	26/02/10	1,643	1,755	1,578	1,650	+187	+12.78	2,644,900	-
[4889]	26/02/09	1,470	1,490	1,451	1,463	-6	-0.41	122,700	-
[4889]	26/02/06	1,450	1,473	1,418	1,469	+14	+0.96	186,500	-
[4889]	26/02/05	1,460	1,506	1,451	1,455	0	0.00	180,700	-
[4889]	26/02/04	1,459	1,489	1,455	1,455	-16	-1.09	122,700	-
[4889]	26/02/03	1,493	1,496	1,460	1,471	-6	-0.41	125,700	-
[4889]	26/02/02	1,470	1,535	1,459	1,477	-3	-0.20	161,100	-
[4889]	26/01/30	1,436	1,488	1,431	1,480	+35	+2.42	109,500	-
[4889]	26/01/29	1,420	1,458	1,416	1,445	+7	+0.49	79,700	-
[4889]	26/01/28	1,433	1,456	1,415	1,438	-15	-1.03	151,200	-
[4889]	26/01/27	1,498	1,498	1,445	1,453	-42	-2.81	182,900	-
[4889]	26/01/26	1,484	1,524	1,475	1,495	-10	-0.66	120,600	-
[4889]	26/01/23	1,495	1,526	1,478	1,505	+14	+0.94	117,400	-
[4889]	26/01/22	1,523	1,523	1,473	1,491	-22	-1.45	207,400	-
[4889]	26/01/21	1,553	1,570	1,501	1,513	-57	-3.63	242,700	-
[4889]	26/01/20	1,609	1,626	1,558	1,570	-56	-3.44	255,600	-
[4889]	26/01/19	1,584	1,676	1,581	1,626	+9	+0.56	364,200	-
[4889]	26/01/16	1,517	1,640	1,490	1,617	+84	+5.48	526,200	-
[4889]	26/01/15	1,477	1,534	1,476	1,533	+45	+3.02	206,300	-
[4889]	26/01/14	1,476	1,507	1,472	1,488	+12	+0.81	152,800	-
[4889]	26/01/13	1,527	1,529	1,463	1,476	-54	-3.53	212,300	-
[4889]	26/01/09	1,495	1,534	1,477	1,530	+25	+1.66	135,400	-
[4889]	26/01/08	1,505	1,533	1,481	1,505	-5	-0.33	195,600	-
[4889]	26/01/07	1,411	1,525	1,400	1,510	+81	+5.67	265,400	-
[4889]	26/01/06	1,454	1,471	1,400	1,429	0	0.00	265,100	-
[4889]	26/01/05	1,415	1,453	1,383	1,429	+13	+0.92	319,400	-
[4889]	25/12/30	1,450	1,477	1,412	1,416	-55	-3.74	217,300	-
[4889]	25/12/29	1,451	1,480	1,432	1,471	+35	+2.44	281,000	-
[4889]	25/12/26	1,445	1,459	1,400	1,436	-9	-0.62	543,300	-
[4889]	25/12/25	1,514	1,516	1,412	1,445	-69	-4.56	902,100	-
[4889]	25/12/24	1,540	1,566	1,514	1,514	-16	-1.05	491,800	-
[4889]	25/12/23	1,650	1,661	1,502	1,530	-133	-8.00	909,500	-
[4889]	25/12/22	1,691	1,714	1,647	1,663	-68	-3.93	280,500	-
[4889]	25/12/19	1,650	1,743	1,644	1,731	+87	+5.29	220,800	-
[4889]	25/12/18	1,677	1,702	1,591	1,644	-59	-3.46	392,400	-
[4889]	25/12/17	1,766	1,766	1,691	1,703	-85	-4.75	208,300	-
[4889]	25/12/16	1,774	1,817	1,756	1,788	+23	+1.30	240,400	-
[4889]	25/12/15	1,729	1,768	1,695	1,765	+35	+2.02	162,700	-
[4889]	25/12/12	1,726	1,751	1,711	1,730	0	0.00	151,700	-
[4889]	25/12/11	1,794	1,817	1,720	1,730	-55	-3.08	180,000	-
[4889]	25/12/10	1,786	1,798	1,747	1,785	0	0.00	156,200	-
[4889]	25/12/09	1,830	1,836	1,777	1,785	-57	-3.09	252,100	-
[4889]	25/12/08	1,741	1,854	1,733	1,842	+102	+5.86	338,000	-
[4889]	25/12/05	1,756	1,768	1,682	1,740	-16	-0.91	294,000	-
[4889]	25/12/04	1,730	1,781	1,725	1,756	+51	+2.99	258,800	-
[4889]	25/12/03	1,773	1,776	1,682	1,705	-70	-3.94	598,300	-
[4889]	25/12/02	1,900	1,918	1,772	1,775	-135	-7.07	813,700	-
[4889]	25/12/01	1,944	2,062	1,892	1,910	-310	-13.96	1,599,100	-
[4889]	25/11/28	1,983	2,228	1,977	2,220	+223	+11.17	954,100	-
[4889]	25/11/27	2,006	2,015	1,960	1,997	+71	+3.69	285,900	-
[4889]	25/11/26	1,878	1,935	1,860	1,926	+64	+3.44	225,900	-
[4889]	25/11/25	1,885	1,896	1,843	1,862	+2	+0.11	126,600	-
[4889]	25/11/21	1,860	1,901	1,837	1,860	-80	-4.12	236,200	-
[4889]	25/11/20	1,930	1,960	1,903	1,940	+90	+4.86	291,900	-
[4889]	25/11/19	1,830	1,884	1,816	1,850	+15	+0.82	131,000	-
[4889]	25/11/18	1,890	1,927	1,835	1,835	-55	-2.91	210,600	-
[4889]	25/11/17	1,918	1,920	1,880	1,890	-31	-1.61	166,200	-
[4889]	25/11/14	1,972	2,022	1,895	1,921	-83	-4.14	378,900	-
[4889]	25/11/13	2,007	2,048	1,983	2,004	+37	+1.88	248,600	-
[4889]	25/11/12	1,971	2,045	1,961	1,967	-32	-1.60	264,200	-
[4889]	25/11/11	1,938	2,030	1,910	1,999	+81	+4.22	316,600	-
[4889]	25/11/10	1,911	1,941	1,883	1,918	+11	+0.58	133,900	-
[4889]	25/11/07	1,940	1,964	1,896	1,907	-73	-3.69	172,400	-
[4889]	25/11/06	1,950	2,009	1,929	1,980	+31	+1.59	193,200	-
[4889]	25/11/05	1,895	1,965	1,829	1,949	+26	+1.35	252,100	-
[4889]	25/11/04	1,878	1,934	1,860	1,923	+26	+1.37	220,300	-
[4889]	25/10/31	1,837	1,904	1,837	1,897	+60	+3.27	168,600	-
[4889]	25/10/30	1,810	1,891	1,781	1,837	+23	+1.27	214,400	-
[4889]	25/10/29	1,878	1,882	1,807	1,814	-72	-3.82	275,700	-
[4889]	25/10/28	1,930	1,947	1,870	1,886	-39	-2.03	269,200	-
[4889]	25/10/27	1,951	2,004	1,901	1,925	-16	-0.82	332,800	-
[4889]	25/10/24	1,959	1,986	1,923	1,941	+18	+0.94	254,600	-
[4889]	25/10/23	1,940	1,970	1,890	1,923	-48	-2.44	367,000	-
[4889]	25/10/22	1,911	2,026	1,901	1,971	+50	+2.60	554,900	-
[4889]	25/10/21	1,920	1,940	1,842	1,921	+29	+1.53	485,200	-
[4889]	25/10/20	1,890	1,923	1,832	1,892	+42	+2.27	369,200	-
[4889]	25/10/17	2,026	2,050	1,802	1,850	-235	-11.27	1,031,900	-
[4889]	25/10/16	1,985	2,103	1,941	2,085	+70	+3.47	802,400	-
[4889]	25/10/15	2,131	2,174	2,001	2,015	-154	-7.10	911,500	-
[4889]	25/10/14	2,222	2,270	2,100	2,169	-111	-4.87	1,329,100	-
[4889]	25/10/10	1,930	2,320	1,924	2,280	+360	+18.75	4,928,700	-
[4889]	25/10/09	1,845	1,988	1,801	1,920	+28	+1.48	1,618,400	-
[4889]	25/10/08	2,320	2,342	1,850	1,892	-142	-6.98	4,902,100	-
[4889]	25/10/07	2,034	2,034	2,034	2,034	+400	+24.48	26,900	-
[4889]	25/10/06	1,677	1,677	1,611	1,634	+26	+1.62	284,900	-
[4889]	25/10/03	1,599	1,631	1,572	1,608	-12	-0.74	347,400	-
[4889]	25/10/02	1,575	1,649	1,502	1,620	+43	+2.73	1,232,700	-
[4889]	25/10/01	1,671	1,765	1,560	1,577	-119	-7.02	982,000	-
[4889]	25/09/30	1,630	1,731	1,610	1,696	+55	+3.35	651,700	-
[4889]	25/09/29	1,732	1,765	1,610	1,641	-163	-9.04	1,048,300	-
[4889]	25/09/26	1,780	1,921	1,738	1,804	+175	+10.74	3,449,000	-
[4889]	25/09/25	2,122	2,122	1,629	1,629	-500	-23.49	1,160,900	-
[4889]	25/09/24	2,050	2,170	2,003	2,129	+93	+4.57	484,700	-
[4889]	25/09/22	2,039	2,079	2,003	2,036	+22	+1.09	271,500	-
[4889]	25/09/19	1,970	2,059	1,962	2,014	+69	+3.55	506,400	-
[4889]	25/09/18	1,963	1,983	1,905	1,945	-7	-0.36	227,500	-
[4889]	25/09/17	1,915	1,980	1,905	1,952	+18	+0.93	184,100	-
[4889]	25/09/16	1,923	1,960	1,900	1,934	+14	+0.73	210,600	-
[4889]	25/09/12	1,969	1,970	1,886	1,920	-34	-1.74	296,200	-
[4889]	25/09/11	1,989	2,000	1,928	1,954	+28	+1.45	323,000	-
[4889]	25/09/10	1,924	1,934	1,862	1,926	+3	+0.16	348,300	-
[4889]	25/09/09	1,976	1,997	1,900	1,923	-42	-2.14	312,200	-
[4889]	25/09/08	1,990	2,010	1,958	1,965	-34	-1.70	275,700	-
[4889]	25/09/05	1,972	2,010	1,925	1,999	-21	-1.04	713,900	-