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
[4923]	26/10/29	1,035	1,038	1,010	1,036	-4	-0.384615	283,200	30,172,336,128
[4923]	26/10/28	1,071	1,075	1,040	1,040	-34	-3.165736	109,900	30,288,830,464
[4923]	26/10/27	1,091	1,093	1,063	1,074	-19	-1.738335	73,600	31,279,042,560
[4923]	26/10/26	1,113	1,113	1,093	1,093	-28	-2.49777	89,700	31,832,395,776
[4923]	26/10/23	1,116	1,129	1,114	1,121	+5	+0.448029	42,600	32,647,864,320
[4923]	26/10/22	1,114	1,124	1,112	1,116	+2	+0.179533	33,600	32,502,245,376
[4923]	26/10/21	1,126	1,126	1,113	1,114	-4	-0.357782	43,700	32,443,998,208
[4923]	26/10/20	1,110	1,122	1,110	1,118	+10	+0.902527	35,800	32,560,492,544
[4923]	26/10/19	1,119	1,135	1,108	1,108	-10	-0.894454	60,100	32,269,254,656
[4923]	26/10/16	1,103	1,122	1,103	1,118	+13	+1.176471	41,900	32,560,492,544
[4923]	26/10/15	1,111	1,122	1,103	1,105	-9	-0.807899	35,200	32,181,882,880
[4923]	26/10/14	1,122	1,128	1,109	1,114	-8	-0.713012	34,900	32,443,998,208
[4923]	26/10/13	1,125	1,134	1,119	1,122	+2	+0.178571	43,300	32,676,988,928
[4923]	26/10/09	1,106	1,124	1,106	1,120	+20	+1.818182	36,300	32,618,741,760
[4923]	26/10/08	1,111	1,111	1,099	1,100	-25	-2.222222	63,400	32,036,263,936
[4923]	26/10/07	1,125	1,134	1,118	1,125	-5	-0.442478	38,900	32,764,360,704
[4923]	26/10/06	1,140	1,150	1,129	1,130	-12	-1.050788	45,000	32,909,979,648
[4923]	26/10/05	1,164	1,164	1,141	1,142	-24	-2.058319	50,700	33,259,466,752
[4923]	26/10/02	1,178	1,178	1,165	1,166	-20	-1.686341	35,500	33,958,438,912
[4923]	26/10/01	1,183	1,191	1,179	1,186	+1	+0.084388	27,900	34,540,916,736
[4923]	26/09/30	1,183	1,191	1,172	1,185	+2	+0.169062	32,000	34,511,794,176
[4923]	26/09/29	1,212	1,220	1,183	1,183	-56	-4.519774	51,800	34,453,544,960
[4923]	26/09/28	1,235	1,243	1,228	1,239	+7	+0.568182	38,900	36,084,482,048
[4923]	26/09/25	1,214	1,234	1,214	1,232	+11	+0.900901	28,500	35,880,615,936
[4923]	26/09/24	1,223	1,238	1,218	1,221	-1	-0.081833	33,500	35,560,251,392
[4923]	26/09/18	1,233	1,239	1,217	1,222	-5	-0.407498	56,400	35,589,378,048
[4923]	26/09/17	1,238	1,242	1,224	1,227	-11	-0.88853	48,000	35,734,994,944
[4923]	26/09/16	1,232	1,240	1,231	1,238	+3	+0.242915	14,900	36,055,359,488
[4923]	26/09/15	1,222	1,235	1,221	1,235	+11	+0.898693	19,400	35,967,987,712
[4923]	26/09/14	1,203	1,225	1,203	1,224	+21	+1.745636	29,200	35,647,623,168
[4923]	26/09/11	1,210	1,214	1,203	1,203	-8	-0.660611	28,800	35,036,024,832
[4923]	26/09/10	1,216	1,220	1,210	1,211	-5	-0.411184	18,600	35,269,013,504
[4923]	26/09/09	1,220	1,221	1,209	1,216	-5	-0.4095	17,900	35,414,634,496
[4923]	26/09/08	1,220	1,226	1,206	1,221	+1	+0.081967	21,700	35,560,251,392
[4923]	26/09/07	1,238	1,238	1,220	1,220	-23	-1.850362	29,200	35,531,128,832
[4923]	26/09/04	1,244	1,247	1,238	1,243	+2	+0.16116	23,000	36,200,976,384
[4923]	26/09/03	1,245	1,251	1,241	1,241	+3	+0.242326	18,000	36,142,731,264
[4923]	26/09/02	1,235	1,249	1,231	1,238	+4	+0.324149	29,900	36,055,359,488
[4923]	26/09/01	1,250	1,251	1,232	1,234	-17	-1.358913	30,600	35,954,978,816
[4923]	26/08/31	1,256	1,262	1,251	1,251	-4	-0.318725	18,100	36,450,308,096
[4923]	26/08/28	1,262	1,276	1,253	1,255	-12	-0.947119	33,400	36,566,855,680
[4923]	26/08/27	1,264	1,274	1,258	1,267	+3	+0.237342	25,600	36,916,498,432
[4923]	26/08/26	1,251	1,267	1,251	1,264	+16	+1.282051	20,000	36,829,085,696
[4923]	26/08/25	1,259	1,266	1,248	1,248	-11	-0.873709	20,600	36,362,895,360
[4923]	26/08/24	1,255	1,266	1,253	1,259	+6	+0.478851	26,500	36,683,403,264
[4923]	26/08/21	1,242	1,258	1,242	1,253	+6	+0.481155	24,700	36,508,581,888
[4923]	26/08/20	1,237	1,250	1,237	1,247	+12	+0.97166	28,500	36,333,760,512
[4923]	26/08/19	1,246	1,250	1,233	1,235	-6	-0.483481	33,700	35,984,117,760
[4923]	26/08/18	1,238	1,246	1,232	1,241	+3	+0.242326	21,800	36,158,939,136
[4923]	26/08/17	1,227	1,247	1,224	1,238	+11	+0.896496	38,600	36,071,526,400
[4923]	26/08/14	1,227	1,233	1,217	1,227	0	0	21,700	35,751,018,496
[4923]	26/08/13	1,230	1,235	1,222	1,227	+1	+0.081566	21,000	35,751,018,496
[4923]	26/08/12	1,229	1,230	1,216	1,226	+3	+0.245298	22,200	35,721,883,648
[4923]	26/08/10	1,215	1,238	1,210	1,223	+8	+0.658436	31,200	35,634,470,912
[4923]	26/08/07	1,210	1,219	1,202	1,215	+14	+1.165695	23,400	35,401,375,744
[4923]	26/08/06	1,177	1,202	1,177	1,201	+23	+1.952462	25,500	34,993,459,200
[4923]	26/08/05	1,177	1,185	1,176	1,178	+3	+0.255319	22,600	34,323,310,592
[4923]	26/08/04	1,188	1,200	1,175	1,175	-11	-0.927487	41,100	34,235,899,904
[4923]	26/08/03	1,215	1,218	1,185	1,186	-30	-2.467105	57,600	34,556,407,808
[4923]	26/07/31	1,250	1,251	1,214	1,216	-36	-2.875399	43,300	35,430,514,688
[4923]	26/07/30	1,250	1,263	1,245	1,252	-6	-0.476948	42,300	36,479,442,944
[4923]	26/07/29	1,230	1,259	1,217	1,258	+39	+3.199344	71,600	36,654,264,320
[4923]	26/07/28	1,222	1,229	1,209	1,219	-3	-0.245499	35,800	35,517,923,328
[4923]	26/07/27	1,200	1,222	1,200	1,222	+30	+2.516779	44,900	35,605,336,064
[4923]	26/07/24	1,178	1,198	1,171	1,192	+11	+0.931414	22,300	34,731,229,184
[4923]	26/07/23	1,195	1,195	1,181	1,181	-5	-0.421585	10,300	34,410,721,280
[4923]	26/07/22	1,182	1,191	1,175	1,186	-4	-0.336134	29,000	34,556,407,808
[4923]	26/07/21	1,204	1,221	1,188	1,190	-13	-1.080632	30,900	34,672,955,392
[4923]	26/07/17	1,190	1,209	1,187	1,203	+17	+1.43339	37,500	-
[4923]	26/07/16	1,192	1,204	1,184	1,186	-6	-0.503356	27,500	-
[4923]	26/07/15	1,185	1,201	1,184	1,192	+7	+0.590717	23,200	-
[4923]	26/07/14	1,198	1,203	1,185	1,185	-5	-0.420168	24,500	-
[4923]	26/07/13	1,195	1,207	1,190	1,190	+6	+0.506757	24,000	-
[4923]	26/07/10	1,199	1,201	1,184	1,184	-10	-0.837521	29,700	-
[4923]	26/07/09	1,196	1,203	1,179	1,194	-1	-0.083682	25,400	-
[4923]	26/07/08	1,206	1,215	1,195	1,195	-11	-0.912106	41,500	-
[4923]	26/07/07	1,183	1,207	1,183	1,206	+23	+1.94421	35,200	-
[4923]	26/07/06	1,181	1,190	1,172	1,183	+8	+0.680851	24,700	-
[4923]	26/07/03	1,181	1,190	1,173	1,175	+8	+0.685518	41,800	-
[4923]	26/07/02	1,154	1,182	1,154	1,167	+15	+1.302083	25,200	-
[4923]	26/07/01	1,166	1,166	1,151	1,152	-14	-1.200686	21,700	-
[4923]	26/06/30	1,170	1,180	1,161	1,166	+1	+0.085837	30,900	-
[4923]	26/06/29	1,151	1,168	1,142	1,165	+23	+2.014011	31,300	-
[4923]	26/06/26	1,135	1,153	1,130	1,142	+4	+0.351494	27,800	-
[4923]	26/06/25	1,131	1,139	1,124	1,138	+8	+0.707965	22,300	-
[4923]	26/06/24	1,129	1,145	1,124	1,130	+5	+0.444444	24,300	-
[4923]	26/06/23	1,119	1,131	1,114	1,125	+5	+0.446429	20,400	-
[4923]	26/06/22	1,130	1,131	1,119	1,120	-1	-0.089206	15,900	-
[4923]	26/06/19	1,110	1,137	1,108	1,121	+11	+0.990991	41,600	-
[4923]	26/06/18	1,120	1,128	1,110	1,110	-19	-1.682905	16,700	-
[4923]	26/06/17	1,129	1,143	1,126	1,129	+11	+0.9839	28,900	-
[4923]	26/06/16	1,140	1,140	1,103	1,118	-22	-1.929825	32,700	-
[4923]	26/06/15	1,147	1,147	1,131	1,140	-3	-0.262467	29,500	-
[4923]	26/06/12	1,132	1,146	1,130	1,143	+14	+1.240035	38,300	-
[4923]	26/06/11	1,131	1,139	1,120	1,129	-1	-0.088496	27,600	-
[4923]	26/06/10	1,117	1,135	1,117	1,130	+1	+0.088574	37,500	-
[4923]	26/06/09	1,094	1,129	1,092	1,129	+35	+3.199269	46,100	-
[4923]	26/06/08	1,085	1,097	1,082	1,094	+10	+0.922509	43,700	-
[4923]	26/06/05	1,058	1,088	1,058	1,084	+23	+2.167766	21,900	-
[4923]	26/06/04	1,060	1,068	1,047	1,061	-5	-0.469043	39,800	-
[4923]	26/06/03	1,072	1,087	1,059	1,066	-6	-0.559701	33,100	-
[4923]	26/06/02	1,060	1,081	1,052	1,072	-7	-0.648749	48,000	-
[4923]	26/06/01	1,085	1,088	1,065	1,079	-15	-1.371115	44,000	-
[4923]	26/05/29	1,092	1,110	1,092	1,094	+4	+0.366972	25,600	-
[4923]	26/05/28	1,095	1,096	1,079	1,090	-15	-1.357466	46,400	-
[4923]	26/05/27	1,100	1,109	1,097	1,105	+8	+0.729262	38,800	-
[4923]	26/05/26	1,110	1,110	1,096	1,097	-17	-1.526032	43,400	-
[4923]	26/05/25	1,119	1,120	1,112	1,114	-5	-0.446828	26,400	-
[4923]	26/05/22	1,124	1,125	1,112	1,119	-4	-0.356189	20,800	-
[4923]	26/05/21	1,142	1,153	1,123	1,123	-23	-2.006981	28,300	-
[4923]	26/05/20	1,140	1,157	1,135	1,146	+4	+0.350263	34,600	-
[4923]	26/05/19	1,139	1,164	1,139	1,142	+3	+0.263389	24,700	-
[4923]	26/05/18	1,150	1,153	1,132	1,139	-24	-2.063629	35,300	-
[4923]	26/05/15	1,160	1,168	1,151	1,163	+5	+0.431779	28,500	-
[4923]	26/05/14	1,154	1,158	1,140	1,158	+3	+0.25974	31,800	-
[4923]	26/05/13	1,121	1,160	1,121	1,155	+29	+2.575488	29,300	-
[4923]	26/05/12	1,126	1,134	1,115	1,126	+5	+0.44603	21,400	-
[4923]	26/05/11	1,110	1,125	1,096	1,121	-33	-2.859619	85,500	-
[4923]	26/05/08	1,154	1,161	1,140	1,154	0	0	45,000	-
[4923]	26/05/07	1,136	1,154	1,122	1,154	+23	+2.033599	62,800	-
[4923]	26/05/01	1,122	1,132	1,120	1,131	+14	+1.253357	33,500	-
[4923]	26/04/30	1,122	1,125	1,104	1,117	-19	-1.672535	67,000	-
[4923]	26/04/28	1,134	1,136	1,121	1,136	+10	+0.888099	109,800	-
[4923]	26/04/27	1,147	1,147	1,118	1,126	-13	-1.141352	46,200	-
[4923]	26/04/24	1,120	1,139	1,120	1,139	+19	+1.696429	39,100	-
[4923]	26/04/23	1,131	1,135	1,120	1,120	-11	-0.972591	35,900	-
[4923]	26/04/22	1,159	1,159	1,131	1,131	-34	-2.918455	73,800	-
[4923]	26/04/21	1,177	1,186	1,158	1,165	-7	-0.59727	35,400	-
[4923]	26/04/20	1,161	1,177	1,157	1,172	+11	+0.947459	43,200	-
[4923]	26/04/17	1,163	1,167	1,158	1,161	-3	-0.257732	18,100	-
[4923]	26/04/16	1,169	1,174	1,157	1,164	-2	-0.171527	32,500	-
[4923]	26/04/15	1,146	1,166	1,145	1,166	+28	+2.460457	50,100	-
[4923]	26/04/14	1,175	1,175	1,128	1,138	-28	-2.401372	69,600	-
[4923]	26/04/13	1,170	1,184	1,159	1,166	-1	-0.08569	59,500	-
[4923]	26/04/10	1,193	1,193	1,166	1,167	-24	-2.015113	62,300	-
[4923]	26/04/09	1,205	1,210	1,191	1,191	-14	-1.161826	43,200	-
[4923]	26/04/08	1,227	1,230	1,195	1,205	-12	-0.986031	81,100	-
[4923]	26/04/07	1,216	1,229	1,206	1,217	+10	+0.8285	47,300	-
[4923]	26/04/06	1,204	1,214	1,200	1,207	+3	+0.249169	63,000	-
[4923]	26/04/03	1,198	1,222	1,198	1,204	+25	+2.120441	53,400	-
[4923]	26/04/02	1,200	1,223	1,173	1,179	-18	-1.503759	97,600	-
[4923]	26/04/01	1,195	1,224	1,176	1,197	+21	+1.785714	93,300	-
[4923]	26/03/31	1,240	1,240	1,176	1,176	-88	-6.962025	74,000	-
[4923]	26/03/30	1,239	1,288	1,227	1,264	+14.113379	+1.129173	69,700	-
[4923]	26/03/27	1,248.072562	1,249.886621	1,221.768708	1,249.886621	+9.070294	+0.730994	98,976.9375	-
[4923]	26/03/26	1,243.537415	1,249.886621	1,238.095238	1,240.816327	+1.814059	+0.146413	42,021.7875	-
[4923]	26/03/25	1,232.653061	1,240.816327	1,229.024943	1,239.002268	+9.977325	+0.811808	38,317.3875	-
[4923]	26/03/24	1,229.931972	1,232.653061	1,217.23356	1,229.024943	-0.907029	-0.073746	41,327.2125	-
[4923]	26/03/23	1,234.46712	1,235.37415	1,225.396826	1,229.931972	-2.721089	-0.220751	46,189.2375	-
[4923]	26/03/19	1,230.839002	1,242.630386	1,230.839002	1,232.653061	-18.140589	-1.450326	39,938.0625	-
[4923]	26/03/18	1,217.23356	1,250.79365	1,217.23356	1,250.79365	-27.301588	-2.136115	68,878.6875	-
[4923]	26/03/17	1,237.142857	1,278.095238	1,237.142857	1,278.095238	+51.428571	+4.192547	80,041.5	-
[4923]	26/03/16	1,221.904762	1,231.428571	1,221.904762	1,226.666667	+6.666667	+0.546448	29,547	-
[4923]	26/03/13	1,216.190476	1,231.428571	1,215.238095	1,220	-0.952381	-0.078003	56,117.25	-
[4923]	26/03/12	1,226.666667	1,226.666667	1,214.285714	1,220.952381	-5.714286	-0.465839	29,106	-
[4923]	26/03/11	1,214.285714	1,227.619048	1,208.571429	1,226.666667	+16.190477	+1.33753	41,343.75	-
[4923]	26/03/10	1,208.571429	1,213.333333	1,196.190476	1,210.47619	+16.190476	+1.355662	48,289.5	-
[4923]	26/03/09	1,188.571429	1,201.904762	1,180	1,194.285714	+3.809524	+0.32	54,132.75	-
[4923]	26/03/06	1,199.047619	1,199.047619	1,182.857143	1,190.47619	-9.52381	-0.793651	27,231.75	-
[4923]	26/03/05	1,205.714286	1,205.714286	1,185.714286	1,200	-22	-1.800327	45,533.25	-
[4923]	26/03/04	1,238	1,245	1,222	1,222	+33.428571	+2.8125	66,885	-
[4923]	26/03/03	1,205.714286	1,205.714286	1,188.571429	1,188.571429	-17.142857	-1.421801	38,146.5	-
[4923]	26/03/02	1,216.190476	1,217.142857	1,205.714286	1,205.714286	-3.809524	-0.314961	39,359.25	-
[4923]	26/02/27	1,217.142857	1,217.142857	1,207.619048	1,209.52381	+2.857143	+0.23678	33,516	-
[4923]	26/02/26	1,200.952381	1,217.142857	1,200.952381	1,206.666667	+8.571429	+0.715421	41,454	-
[4923]	26/02/25	1,186.666667	1,204.761905	1,184.761905	1,198.095238	+19.047619	+1.615509	42,666.75	-
[4923]	26/02/24	1,167.619048	1,185.714286	1,167.619048	1,179.047619	+12.380952	+1.061224	40,682.25	-
[4923]	26/02/20	1,182.857143	1,182.857143	1,166.666667	1,166.666667	-18.095238	-1.527331	49,171.5	-
[4923]	26/02/19	1,195.238095	1,195.238095	1,184.761905	1,184.761905	-5.260771	-0.442073	32,413.5	-
[4923]	26/02/18	1,183.67347	1,194.557823	1,181.85941	1,190.022676	+12.698413	+1.078582	47,848.5	-
[4923]	26/02/17	1,179.138322	1,183.67347	1,173.696145	1,177.324263	-1.814059	-0.153846	45,974.25	-
[4923]	26/02/16	1,174.603174	1,179.138322	1,167.346939	1,179.138322	+16.326531	+1.404056	44,761.5	-
[4923]	26/02/13	1,184.580499	1,185.487529	1,162.811791	1,162.811791	-13.605442	-1.156515	53,912.25	-
[4923]	26/02/12	1,178.231292	1,183.67347	1,171.882086	1,176.417233	+13.605442	+1.170047	61,850.25	-
[4923]	26/02/10	1,165.53288	1,174.603174	1,160.090703	1,162.811791	-1.814059	-0.155763	50,715	-
[4923]	26/02/09	1,159.183673	1,169.160998	1,154.648526	1,164.62585	+17.23356	+1.501976	61,960.5	-
[4923]	26/02/06	1,142.857143	1,150.113379	1,134.693877	1,147.39229	+9.977324	+0.877193	32,193	-
[4923]	26/02/05	1,151.020409	1,151.020409	1,135.600907	1,137.414966	+1.814059	+0.159744	48,840.75	-
[4923]	26/02/04	1,120.181406	1,145.578231	1,112.018141	1,135.600907	+15.419501	+1.376518	86,877	-
[4923]	26/02/03	1,136.507936	1,140.136054	1,120.181406	1,120.181406	-11.791384	-1.041667	100,658.25	-
[4923]	26/02/02	1,133.786848	1,144.671202	1,120.181406	1,131.97279	+13.877552	+1.241178	209,585.25	-
[4923]	26/01/30	1,094.285714	1,119.047619	1,091.428571	1,118.095238	-26.904762	-2.349761	46,620	-
[4923]	26/01/29	1,149	1,151	1,138	1,145	-3	-0.261324	58,700	-
[4923]	26/01/28	1,145	1,160	1,141	1,148	+1	+0.087184	47,500	-
[4923]	26/01/27	1,157	1,161	1,147	1,147	-12	-1.035375	49,300	-
[4923]	26/01/26	1,170	1,171	1,156	1,159	-11	-0.940171	67,400	-
[4923]	26/01/23	1,150	1,173	1,148	1,170	+22	+1.916376	49,600	-
[4923]	26/01/22	1,140	1,157	1,140	1,148	+9	+0.790167	33,500	-
[4923]	26/01/21	1,152	1,152	1,137	1,139	-16	-1.385281	67,900	-
[4923]	26/01/20	1,163	1,165	1,153	1,155	-6	-0.516796	47,400	-
[4923]	26/01/19	1,170	1,171	1,161	1,161	-6	-0.514139	33,800	-
[4923]	26/01/16	1,165	1,171	1,151	1,167	0	0	61,100	-
[4923]	26/01/15	1,171	1,182	1,163	1,167	-4	-0.341588	78,200	-
[4923]	26/01/14	1,159	1,171	1,158	1,171	+12	+1.035375	32,700	-
[4923]	26/01/13	1,170	1,170	1,154	1,159	+1	+0.086356	50,200	-
[4923]	26/01/09	1,145	1,160	1,145	1,158	+12	+1.04712	36,300	-
[4923]	26/01/08	1,173	1,175	1,145	1,146	-30	-2.55102	51,600	-
[4923]	26/01/07	1,162	1,182	1,160	1,176	+15	+1.29199	50,300	-
[4923]	26/01/06	1,142	1,163	1,140	1,161	+25	+2.200704	54,900	-
[4923]	26/01/05	1,141	1,143	1,131	1,136	+2	+0.176367	37,900	-
[4923]	25/12/30	1,144	1,149	1,134	1,134	-11	-0.960699	39,300	-
[4923]	25/12/29	1,142	1,146	1,136	1,145	+11	+0.970018	72,800	-
[4923]	25/12/26	1,139	1,144	1,133	1,134	-11	-0.960699	57,600	-
[4923]	25/12/25	1,133	1,145	1,131	1,145	+13	+1.14841	47,500	-
[4923]	25/12/24	1,110	1,139	1,108	1,132	+26	+2.350814	94,100	-
[4923]	25/12/23	1,110	1,114	1,104	1,106	-12	-1.073345	95,900	-
[4923]	25/12/22	1,142	1,144	1,118	1,118	+31.333333	+2.883436	115,400	-
[4923]	25/12/19	1,100	1,103.809524	1,081.904762	1,086.666667	-20.952381	-1.89166	55,860	-
[4923]	25/12/18	1,086.666667	1,112.380952	1,086.666667	1,107.619048	+24.761905	+2.286719	63,315	-
[4923]	25/12/17	1,086.666667	1,091.428571	1,081.904762	1,082.857143	-1.904762	-0.175593	51,870	-
[4923]	25/12/16	1,082.857143	1,087.619048	1,078.095238	1,084.761905	+5.714286	+0.529568	62,370	-
[4923]	25/12/15	1,081.904762	1,088.571429	1,078.095238	1,079.047619	0	0	63,840	-
[4923]	25/12/12	1,089.52381	1,100.952381	1,079.047619	1,079.047619	-10.476191	-0.961539	111,195	-
[4923]	25/12/11	1,114.285714	1,116.190476	1,089.52381	1,089.52381	+29.20635	+2.754491	82,740	-
[4923]	25/12/10	1,061.22449	1,065.759637	1,058.503401	1,060.31746	0	0	41,674.5	-
[4923]	25/12/09	1,072.108844	1,078.45805	1,056.689343	1,060.31746	-11.791384	-1.099831	49,061.25	-
[4923]	25/12/08	1,070.294785	1,074.829932	1,061.22449	1,072.108844	+2.721089	+0.254453	59,535	-
[4923]	25/12/05	1,081.179138	1,081.179138	1,067.573696	1,069.387755	-16.326531	-1.503759	59,424.75	-
[4923]	25/12/04	1,082.086168	1,086.621315	1,075.736962	1,085.714286	+3.628118	+0.335289	44,430.75	-
[4923]	25/12/03	1,091.156463	1,092.970522	1,082.086168	1,082.086168	-9.070295	-0.831255	42,225.75	-
[4923]	25/12/02	1,092.063492	1,096.598639	1,085.714286	1,091.156463	0	0	46,635.75	-
[4923]	25/12/01	1,100.226757	1,100.226757	1,081.179138	1,091.156463	-9.070294	-0.824402	51,045.75	-
[4923]	25/11/28	1,098.412698	1,105.668934	1,096.598639	1,100.226757	+0.907029	+0.082508	43,879.5	-
[4923]	25/11/27	1,112.92517	1,112.92517	1,096.598639	1,099.319728	-8.163265	-0.737101	36,162	-
[4923]	25/11/26	1,115.646258	1,122.902494	1,101.133787	1,107.482993	-8.163265	-0.731707	46,194.75	-
[4923]	25/11/25	1,115.646258	1,121.088435	1,108.390023	1,115.646258	0	0	34,177.5	-
[4923]	25/11/21	1,088.435374	1,120.181406	1,088.435374	1,115.646258	-23.401361	-2.054467	58,101.75	-
[4923]	25/11/20	1,137.142857	1,151.428571	1,137.142857	1,139.047619	+1.904762	+0.167504	46,830	-
[4923]	25/11/19	1,122.857143	1,140	1,121.904762	1,137.142857	+15.238095	+1.358234	29,295	-
[4923]	25/11/18	1,123.809524	1,131.428571	1,116.190476	1,121.904762	-3.809524	-0.338409	40,320	-
[4923]	25/11/17	1,140.952381	1,145.714286	1,123.809524	1,125.714286	-15.238095	-1.335559	39,690	-
[4923]	25/11/14	1,156.190476	1,158.095238	1,139.047619	1,140.952381	-13.333333	-1.155115	33,285	-
[4923]	25/11/13	1,140.952381	1,160.952381	1,140.952381	1,154.285714	+10.47619	+0.915903	65,730	-
[4923]	25/11/12	1,114.285714	1,145.714286	1,114.285714	1,143.809524	-26.190476	-2.238502	63,525	-
[4923]	25/11/11	1,160	1,172	1,151	1,170	+9	+0.775194	78,100	-
[4923]	25/11/10	1,200	1,200	1,158	1,161	+23.857143	+2.09799	124,800	-
[4923]	25/11/07	1,137.142857	1,155.238095	1,133.333333	1,137.142857	-3.809524	-0.33389	54,915	-
[4923]	25/11/06	1,142.857143	1,147.619048	1,131.428571	1,140.952381	-9.523809	-0.827815	70,035	-
[4923]	25/11/05	1,149.52381	1,154.285714	1,140	1,150.47619	+1.904761	+0.165837	78,435	-
[4923]	25/11/04	1,149.52381	1,153.333333	1,143.809524	1,148.571429	-7.619047	-0.658979	48,720	-
[4923]	25/10/31	1,152.380952	1,166.666667	1,149.52381	1,156.190476	+1.904762	+0.165017	95,025	-
[4923]	25/10/30	1,133.333333	1,154.285714	1,133.333333	1,154.285714	+13.333333	+1.168614	223,860	-
[4923]	25/10/29	1,154.285714	1,154.285714	1,140.952381	1,140.952381	-16.190476	-1.399177	107,415	-
[4923]	25/10/28	1,180.952381	1,180.952381	1,153.333333	1,157.142857	-24.761905	-2.095085	112,980	-
[4923]	25/10/27	1,197.142857	1,202.857143	1,181.904762	1,181.904762	-14.285714	-1.194267	94,605	-
[4923]	25/10/24	1,219.047619	1,219.047619	1,196.190476	1,196.190476	-19.047619	-1.567398	66,885	-
[4923]	25/10/23	1,217.142857	1,224.761905	1,213.333333	1,215.238095	+0.952381	+0.078431	51,870	-
[4923]	25/10/22	1,202.857143	1,220	1,201.904762	1,214.285714	+12.380952	+1.030111	53,550	-
[4923]	25/10/21	1,206.666667	1,216.190476	1,198.095238	1,201.904762	-0.952381	-0.079177	50,400	-
[4923]	25/10/20	1,214.285714	1,219.047619	1,198.095238	1,202.857143	+1.904762	+0.158604	73,710	-
[4923]	25/10/17	1,230.47619	1,234.285714	1,195.238095	1,200.952381	+29.070295	+2.48065	110,460	-
[4923]	25/10/16	1,191.836734	1,192.743764	1,171.882086	1,171.882086	-19.954648	-1.674277	60,417	-
[4923]	25/10/15	1,189.115647	1,200.90703	1,187.301588	1,191.836734	+3.628117	+0.305343	46,084.5	-
[4923]	25/10/14	1,187.301588	1,191.836734	1,172.789115	1,188.208617	-0.90703	-0.076278	68,355	-
[4923]	25/10/10	1,180.952381	1,197.278911	1,179.138322	1,189.115647	-3.628117	-0.304182	62,952.75	-
[4923]	25/10/09	1,204.535148	1,206.349207	1,190.929705	1,192.743764	-14.512472	-1.202104	67,693.5	-
[4923]	25/10/08	1,218.14059	1,221.768708	1,207.256236	1,207.256236	-8.163265	-0.671642	36,382.5	-
[4923]	25/10/07	1,227.210885	1,232.653061	1,213.605442	1,215.419501	-10.884354	-0.887574	52,368.75	-
[4923]	25/10/06	1,236.281179	1,236.281179	1,223.582767	1,226.303855	+3.628118	+0.296736	54,904.5	-
[4923]	25/10/03	1,224.489796	1,239.002268	1,222.675737	1,222.675737	-1.814059	-0.148148	40,461.75	-
[4923]	25/10/02	1,236.281179	1,239.002268	1,222.675737	1,224.489796	-11.791383	-0.953778	47,407.5	-
[4923]	25/10/01	1,247.165533	1,251.70068	1,236.281179	1,236.281179	-10.884354	-0.872727	63,283.5	-
[4923]	25/09/30	1,260.770975	1,260.770975	1,246.258504	1,247.165533	-7.256236	-0.578453	64,716.75	-
[4923]	25/09/29	1,277.097506	1,282.539683	1,254.421769	1,254.421769	+22.589354	+1.833801	99,004.5	-
[4923]	25/09/26	1,231.832415	1,234.423929	1,229.240903	1,231.832415	+0.863837	+0.070175	111,710.8125	-
[4923]	25/09/25	1,231.832415	1,231.832415	1,228.377065	1,230.968578	+2.591513	+0.21097	49,314.825	-
[4923]	25/09/24	1,230.10474	1,233.56009	1,226.64939	1,228.377065	+1.727675	+0.140845	55,797.525	-
[4923]	25/09/22	1,230.10474	1,232.696253	1,225.785552	1,226.64939	+2.591513	+0.211715	40,285.35	-
[4923]	25/09/19	1,226.64939	1,229.240903	1,218.011014	1,224.057877	0	0	55,681.7625	-
[4923]	25/09/18	1,218.874851	1,224.921714	1,214.555664	1,224.057877	+9.502213	+0.782361	39,590.775	-
[4923]	25/09/17	1,218.874851	1,219.73869	1,212.827989	1,214.555664	-4.319187	-0.354359	24,425.8875	-
[4923]	25/09/16	1,213.691826	1,220.602527	1,213.691826	1,218.874851	+7.774538	+0.64194	33,918.4125	-
[4923]	25/09/12	1,215.419501	1,219.73869	1,211.100313	1,211.100313	-8.638377	-0.708215	34,034.175	-
[4923]	25/09/11	1,216.283339	1,219.73869	1,213.691826	1,219.73869	+4.319189	+0.355366	32,413.5	-
[4923]	25/09/10	1,212.827989	1,216.283339	1,206.781125	1,215.419501	+6.910701	+0.571837	29,519.4375	-
[4923]	25/09/09	1,214.555664	1,215.419501	1,205.05345	1,208.5088	-3.45535	-0.285103	25,120.4625	-
[4923]	25/09/08	1,209.372638	1,212.827989	1,205.05345	1,211.96415	+6.9107	+0.573477	37,044	-
[4923]	25/09/05	1,203.325775	1,207.644962	1,200.734262	1,205.05345	+1.727675	+0.143575	30,561.3	-