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
[4928]	26/10/30	4,530	4,590	4,515	4,565	+40.0	+0.88	55,600	155,923,087,360
[4928]	26/10/29	4,550	4,550	4,490	4,525	-5.0	-0.11	98,700	154,556,841,984
[4928]	26/10/28	4,670	4,670	4,530	4,530	-140.0	-3.00	73,100	154,727,628,800
[4928]	26/10/27	4,735	4,735	4,630	4,670	-45.0	-0.95	58,500	159,509,495,808
[4928]	26/10/26	4,715	4,750	4,690	4,715	-25.0	-0.53	64,400	161,046,528,000
[4928]	26/10/23	4,715	4,800	4,710	4,740	+45.0	+0.96	111,000	161,900,429,312
[4928]	26/10/22	4,640	4,695	4,640	4,695	+60.0	+1.29	64,100	160,363,397,120
[4928]	26/10/21	4,670	4,670	4,635	4,635	-45.0	-0.96	65,000	158,314,020,864
[4928]	26/10/20	4,690	4,700	4,670	4,680	-10.0	-0.21	56,000	159,851,053,056
[4928]	26/10/19	4,665	4,705	4,665	4,690	+25.0	+0.54	64,500	160,192,610,304
[4928]	26/10/16	4,665	4,700	4,655	4,665	-15.0	-0.32	53,700	159,338,708,992
[4928]	26/10/15	4,660	4,720	4,625	4,680	+35.0	+0.75	142,400	159,851,053,056
[4928]	26/10/14	4,600	4,660	4,600	4,645	+5.0	+0.11	65,400	158,655,578,112
[4928]	26/10/13	4,575	4,640	4,545	4,640	+115.0	+2.54	86,500	158,484,807,680
[4928]	26/10/09	4,460	4,530	4,445	4,525	+70.0	+1.57	70,400	154,556,841,984
[4928]	26/10/08	4,460	4,460	4,395	4,455	-5.0	-0.11	67,300	152,165,908,480
[4928]	26/10/07	4,400	4,460	4,400	4,460	+55.0	+1.25	65,900	152,336,695,296
[4928]	26/10/06	4,410	4,435	4,385	4,405	-15.0	-0.34	79,200	150,458,089,472
[4928]	26/10/05	4,405	4,435	4,395	4,420	-20.0	-0.45	57,700	150,970,433,536
[4928]	26/10/02	4,450	4,450	4,405	4,440	-40.0	-0.89	78,400	151,653,564,416
[4928]	26/10/01	4,465	4,500	4,440	4,480	0	+0.00	102,600	153,019,809,792
[4928]	26/09/30	4,475	4,505	4,425	4,480	+10.0	+0.22	127,400	153,019,809,792
[4928]	26/09/29	4,510	4,530	4,460	4,470	-315.0	-6.58	256,100	152,678,252,544
[4928]	26/09/28	4,820	4,830	4,770	4,785	-30.0	-0.62	234,800	163,437,461,504
[4928]	26/09/25	4,810	4,835	4,800	4,815	+10.0	+0.21	129,800	164,462,149,632
[4928]	26/09/24	4,820	4,835	4,785	4,805	-5.0	-0.10	121,400	164,120,576,000
[4928]	26/09/18	4,835	4,850	4,805	4,810	-25.0	-0.52	94,900	164,291,362,816
[4928]	26/09/17	4,820	4,855	4,805	4,835	+15.0	+0.31	89,100	165,145,264,128
[4928]	26/09/16	4,850	4,850	4,815	4,820	0	+0.00	84,300	164,632,920,064
[4928]	26/09/15	4,850	4,855	4,810	4,820	+10.0	+0.21	68,700	164,632,920,064
[4928]	26/09/14	4,775	4,810	4,765	4,810	+70.0	+1.48	70,000	164,291,362,816
[4928]	26/09/11	4,715	4,770	4,715	4,740	-5.0	-0.11	87,000	161,900,429,312
[4928]	26/09/10	4,755	4,780	4,730	4,745	-30.0	-0.63	95,400	162,071,199,744
[4928]	26/09/09	4,780	4,810	4,745	4,775	-35.0	-0.73	73,800	163,095,887,872
[4928]	26/09/08	4,800	4,830	4,775	4,810	+10.0	+0.21	75,500	164,291,362,816
[4928]	26/09/07	4,815	4,825	4,790	4,800	-10.0	-0.21	45,000	163,949,805,568
[4928]	26/09/04	4,810	4,840	4,785	4,810	-10.0	-0.21	78,700	164,291,362,816
[4928]	26/09/03	4,865	4,880	4,820	4,820	-45.0	-0.92	81,100	164,632,920,064
[4928]	26/09/02	4,885	4,895	4,865	4,865	-30.0	-0.61	84,400	166,169,952,256
[4928]	26/09/01	4,910	4,970	4,880	4,895	-25.0	-0.51	96,900	167,194,640,384
[4928]	26/08/31	4,945	4,960	4,905	4,920	-15.0	-0.30	77,400	168,048,541,696
[4928]	26/08/28	4,905	4,945	4,890	4,935	+35.0	+0.71	78,200	168,560,885,760
[4928]	26/08/27	4,910	4,955	4,900	4,900	-10.0	-0.20	51,200	167,365,427,200
[4928]	26/08/26	4,880	4,920	4,880	4,910	+35.0	+0.72	40,500	167,706,984,448
[4928]	26/08/25	4,950	4,985	4,875	4,875	-65.0	-1.32	71,800	166,511,509,504
[4928]	26/08/24	4,910	4,960	4,895	4,940	+65.0	+1.33	103,700	168,731,672,576
[4928]	26/08/21	4,890	4,920	4,865	4,875	+5.0	+0.10	78,900	166,511,509,504
[4928]	26/08/20	4,820	4,890	4,820	4,870	+80.0	+1.67	82,100	166,340,739,072
[4928]	26/08/19	4,810	4,820	4,765	4,790	+30.0	+0.63	78,500	163,608,231,936
[4928]	26/08/18	4,730	4,775	4,690	4,760	+20.0	+0.42	79,800	162,583,543,808
[4928]	26/08/17	4,800	4,825	4,740	4,740	-85.0	-1.76	87,700	161,900,429,312
[4928]	26/08/14	4,830	4,835	4,790	4,825	-5.0	-0.10	75,200	164,803,706,880
[4928]	26/08/13	4,825	4,850	4,795	4,830	-10.0	-0.21	72,300	164,974,477,312
[4928]	26/08/12	4,845	4,860	4,805	4,840	+20.0	+0.41	72,900	165,316,050,944
[4928]	26/08/10	4,805	4,840	4,775	4,820	+30.0	+0.63	86,400	164,632,920,064
[4928]	26/08/07	4,735	4,810	4,720	4,790	+70.0	+1.48	86,000	163,608,231,936
[4928]	26/08/06	4,675	4,730	4,660	4,720	+95.0	+2.05	86,500	161,217,298,432
[4928]	26/08/05	4,650	4,660	4,610	4,625	-65.0	-1.39	113,300	157,972,463,616
[4928]	26/08/04	4,750	4,820	4,645	4,690	-100.0	-2.09	208,800	160,192,610,304
[4928]	26/08/03	4,935	4,965	4,745	4,790	-180.0	-3.62	204,300	163,608,231,936
[4928]	26/07/31	4,940	5,000	4,860	4,970	-70.0	-1.39	619,700	169,756,360,704
[4928]	26/07/30	4,930	5,070	4,920	5,040	+85.0	+1.72	186,700	172,147,294,208
[4928]	26/07/29	4,880	5,000	4,850	4,955	+125.0	+2.59	262,300	169,244,016,640
[4928]	26/07/28	4,810	4,865	4,800	4,830	+45.0	+0.94	151,100	164,974,477,312
[4928]	26/07/27	4,680	4,805	4,680	4,785	+150.0	+3.24	204,600	163,437,461,504
[4928]	26/07/24	4,555	4,660	4,545	4,635	+70.0	+1.53	104,000	158,314,020,864
[4928]	26/07/23	4,600	4,605	4,550	4,565	-35.0	-0.76	92,300	155,923,087,360
[4928]	26/07/22	4,580	4,620	4,555	4,600	+15.0	+0.33	63,600	157,118,562,304
[4928]	26/07/21	4,625	4,645	4,585	4,585	-20.0	-0.43	81,700	156,606,218,240
[4928]	26/07/17	4,570	4,655	4,570	4,605	+35	+0.77	79,100	-
[4928]	26/07/16	4,610	4,620	4,565	4,570	-10	-0.22	56,800	-
[4928]	26/07/15	4,620	4,635	4,575	4,580	-15	-0.33	67,000	-
[4928]	26/07/14	4,550	4,630	4,545	4,595	+40	+0.88	68,900	-
[4928]	26/07/13	4,530	4,565	4,530	4,555	+25	+0.55	47,400	-
[4928]	26/07/10	4,530	4,550	4,495	4,530	0	0.00	65,200	-
[4928]	26/07/09	4,585	4,600	4,530	4,530	-50	-1.09	70,700	-
[4928]	26/07/08	4,570	4,610	4,555	4,580	+20	+0.44	91,100	-
[4928]	26/07/07	4,520	4,570	4,500	4,560	+50	+1.11	83,100	-
[4928]	26/07/06	4,500	4,530	4,475	4,510	+40	+0.89	47,800	-
[4928]	26/07/03	4,500	4,530	4,470	4,470	-20	-0.45	69,800	-
[4928]	26/07/02	4,420	4,495	4,400	4,490	+110	+2.51	87,800	-
[4928]	26/07/01	4,390	4,400	4,360	4,380	-10	-0.23	42,000	-
[4928]	26/06/30	4,450	4,455	4,380	4,390	-45	-1.01	75,200	-
[4928]	26/06/29	4,365	4,445	4,360	4,435	+70	+1.60	71,900	-
[4928]	26/06/26	4,350	4,380	4,330	4,365	+45	+1.04	90,700	-
[4928]	26/06/25	4,330	4,345	4,300	4,320	+10	+0.23	51,800	-
[4928]	26/06/24	4,285	4,330	4,270	4,310	+55	+1.29	71,900	-
[4928]	26/06/23	4,245	4,265	4,215	4,255	+15	+0.35	56,000	-
[4928]	26/06/22	4,235	4,250	4,200	4,240	-10	-0.24	58,000	-
[4928]	26/06/19	4,225	4,250	4,205	4,250	+25	+0.59	44,800	-
[4928]	26/06/18	4,215	4,240	4,200	4,225	+20	+0.48	70,600	-
[4928]	26/06/17	4,255	4,265	4,205	4,205	-50	-1.18	46,100	-
[4928]	26/06/16	4,270	4,285	4,215	4,255	-20	-0.47	72,500	-
[4928]	26/06/15	4,325	4,340	4,275	4,275	-50	-1.16	65,500	-
[4928]	26/06/12	4,310	4,350	4,295	4,325	+15	+0.35	64,200	-
[4928]	26/06/11	4,340	4,350	4,310	4,310	-30	-0.69	51,000	-
[4928]	26/06/10	4,280	4,345	4,280	4,340	+60	+1.40	64,100	-
[4928]	26/06/09	4,300	4,305	4,240	4,280	+5	+0.12	113,600	-
[4928]	26/06/08	4,230	4,275	4,215	4,275	+70	+1.66	87,900	-
[4928]	26/06/05	4,250	4,270	4,205	4,205	-25	-0.59	69,900	-
[4928]	26/06/04	4,270	4,270	4,205	4,230	-40	-0.94	53,400	-
[4928]	26/06/03	4,230	4,270	4,190	4,270	+30	+0.71	64,300	-
[4928]	26/06/02	4,305	4,315	4,225	4,240	-105	-2.42	92,700	-
[4928]	26/06/01	4,345	4,370	4,290	4,345	-25	-0.57	92,900	-
[4928]	26/05/29	4,360	4,410	4,340	4,370	+25	+0.58	309,400	-
[4928]	26/05/28	4,390	4,400	4,305	4,345	-45	-1.03	327,200	-
[4928]	26/05/27	4,310	4,390	4,310	4,390	+70	+1.62	257,300	-
[4928]	26/05/26	4,320	4,360	4,290	4,320	-5	-0.12	64,500	-
[4928]	26/05/25	4,370	4,390	4,305	4,325	-30	-0.69	78,800	-
[4928]	26/05/22	4,375	4,415	4,335	4,355	+15.0	+0.35	74,900	-
[4928]	26/05/21	4,325	4,375	4,320	4,340	+15.0	+0.35	51,400	-
[4928]	26/05/20	4,320	4,375	4,285	4,325	+5.0	+0.12	102,100	-
[4928]	26/05/19	4,200	4,330	4,200	4,320	+130.0	+3.10	95,500	-
[4928]	26/05/18	4,300	4,300	4,190	4,190	-90.0	-2.10	119,000	-
[4928]	26/05/15	4,250	4,290	4,210	4,280	+20.0	+0.47	67,200	-
[4928]	26/05/14	4,315	4,320	4,190	4,260	-60.0	-1.39	145,700	-
[4928]	26/05/13	4,380	4,380	4,320	4,320	-40.0	-0.92	55,300	-
[4928]	26/05/12	4,370	4,380	4,340	4,360	-10.0	-0.23	72,000	-
[4928]	26/05/11	4,410	4,415	4,360	4,370	-45.0	-1.02	54,500	-
[4928]	26/05/08	4,400	4,435	4,395	4,415	+15.0	+0.34	54,500	-
[4928]	26/05/07	4,390	4,440	4,390	4,400	+20.0	+0.46	87,700	-
[4928]	26/05/01	4,380	4,395	4,360	4,380	+5.0	+0.11	41,700	-
[4928]	26/04/30	4,400	4,405	4,360	4,375	-40.0	-0.91	55,300	-
[4928]	26/04/28	4,390	4,415	4,390	4,415	+20.0	+0.46	42,700	-
[4928]	26/04/27	4,395	4,420	4,390	4,395	0	0.00	45,200	-
[4928]	26/04/24	4,425	4,445	4,390	4,395	-30	-0.68	44,900	-
[4928]	26/04/23	4,425	4,440	4,410	4,425	-15	-0.34	38,100	-
[4928]	26/04/22	4,445	4,450	4,425	4,440	0	0.00	30,000	-
[4928]	26/04/21	4,505	4,505	4,435	4,440	-35	-0.78	49,400	-
[4928]	26/04/20	4,495	4,500	4,455	4,475	-5	-0.11	28,100	-
[4928]	26/04/17	4,445	4,485	4,445	4,480	+25	+0.56	31,400	-
[4928]	26/04/16	4,495	4,495	4,440	4,455	-30	-0.67	43,200	-
[4928]	26/04/15	4,480	4,485	4,445	4,485	+45	+1.01	72,700	-
[4928]	26/04/14	4,470	4,485	4,420	4,440	-30	-0.67	49,100	-
[4928]	26/04/13	4,465	4,470	4,445	4,470	+20	+0.45	50,200	-
[4928]	26/04/10	4,525	4,530	4,430	4,450	-55	-1.22	81,700	-
[4928]	26/04/09	4,555	4,565	4,505	4,505	-30	-0.66	35,700	-
[4928]	26/04/08	4,595	4,595	4,535	4,535	-25	-0.55	63,100	-
[4928]	26/04/07	4,540	4,570	4,525	4,560	+15	+0.33	50,800	-
[4928]	26/04/06	4,550	4,555	4,540	4,545	0	0.00	24,600	-
[4928]	26/04/03	4,545	4,555	4,525	4,545	0	0.00	18,600	-
[4928]	26/04/02	4,550	4,590	4,525	4,545	0	0.00	50,400	-
[4928]	26/04/01	4,520	4,545	4,495	4,545	+25	+0.55	49,800	-
[4928]	26/03/31	4,480	4,520	4,470	4,520	+40	+0.89	49,500	-
[4928]	26/03/30	4,450	4,485	4,435	4,480	-40	-0.88	95,000	-
[4928]	26/03/27	4,495	4,545	4,495	4,520	+25	+0.56	81,500	-
[4928]	26/03/26	4,560	4,565	4,460	4,495	-80	-1.75	95,900	-
[4928]	26/03/25	4,570	4,590	4,560	4,575	+30	+0.66	40,300	-
[4928]	26/03/24	4,535	4,565	4,510	4,545	+50	+1.11	43,300	-
[4928]	26/03/23	4,535	4,535	4,485	4,495	-45	-0.99	97,400	-
[4928]	26/03/19	4,570	4,595	4,540	4,540	-60	-1.30	62,300	-
[4928]	26/03/18	4,580	4,600	4,555	4,600	+65	+1.43	44,000	-
[4928]	26/03/17	4,550	4,600	4,535	4,535	-10	-0.22	45,900	-
[4928]	26/03/16	4,580	4,580	4,540	4,545	-15	-0.33	50,700	-
[4928]	26/03/13	4,560	4,590	4,555	4,560	-5	-0.11	62,600	-
[4928]	26/03/12	4,600	4,635	4,560	4,565	-40	-0.87	45,200	-
[4928]	26/03/11	4,645	4,645	4,605	4,605	+5	+0.11	45,800	-
[4928]	26/03/10	4,640	4,650	4,600	4,600	-25	-0.54	58,100	-
[4928]	26/03/09	4,550	4,650	4,510	4,625	+25	+0.54	114,400	-
[4928]	26/03/06	4,585	4,600	4,550	4,600	+10	+0.22	51,200	-
[4928]	26/03/05	4,645	4,665	4,590	4,590	+15	+0.33	67,300	-
[4928]	26/03/04	4,590	4,600	4,530	4,575	-55	-1.19	119,500	-
[4928]	26/03/03	4,685	4,685	4,630	4,630	-105	-2.22	84,000	-
[4928]	26/03/02	4,700	4,735	4,675	4,735	+20	+0.42	49,700	-
[4928]	26/02/27	4,690	4,730	4,670	4,715	+50	+1.07	62,900	-
[4928]	26/02/26	4,690	4,690	4,650	4,665	-15	-0.32	55,600	-
[4928]	26/02/25	4,685	4,690	4,665	4,680	-5	-0.11	45,900	-
[4928]	26/02/24	4,655	4,695	4,620	4,685	+75	+1.63	66,600	-
[4928]	26/02/20	4,645	4,645	4,610	4,610	-50	-1.07	52,600	-
[4928]	26/02/19	4,625	4,660	4,615	4,660	+15	+0.32	31,600	-
[4928]	26/02/18	4,640	4,645	4,620	4,645	+35	+0.76	31,300	-
[4928]	26/02/17	4,645	4,645	4,610	4,610	-35	-0.75	53,200	-
[4928]	26/02/16	4,640	4,660	4,620	4,645	+5	+0.11	69,400	-
[4928]	26/02/13	4,685	4,700	4,620	4,640	-15	-0.32	59,600	-
[4928]	26/02/12	4,665	4,685	4,650	4,655	+5	+0.11	73,900	-
[4928]	26/02/10	4,625	4,675	4,625	4,650	+25	+0.54	50,800	-
[4928]	26/02/09	4,635	4,655	4,585	4,625	+5	+0.11	121,900	-
[4928]	26/02/06	4,595	4,630	4,535	4,620	-95	-2.01	133,400	-
[4928]	26/02/05	4,730	4,745	4,700	4,715	+5	+0.11	53,300	-
[4928]	26/02/04	4,665	4,710	4,655	4,710	+55	+1.18	50,200	-
[4928]	26/02/03	4,660	4,695	4,650	4,655	+10	+0.22	36,000	-
[4928]	26/02/02	4,695	4,700	4,645	4,645	-20	-0.43	57,700	-
[4928]	26/01/30	4,625	4,665	4,620	4,665	+40	+0.86	41,000	-
[4928]	26/01/29	4,580	4,625	4,550	4,625	+30	+0.65	46,900	-
[4928]	26/01/28	4,665	4,665	4,595	4,595	-70	-1.50	59,500	-
[4928]	26/01/27	4,680	4,690	4,660	4,665	-35	-0.74	35,700	-
[4928]	26/01/26	4,740	4,740	4,685	4,700	-55	-1.16	49,500	-
[4928]	26/01/23	4,740	4,760	4,715	4,755	+40	+0.85	68,700	-
[4928]	26/01/22	4,700	4,735	4,695	4,715	+25	+0.53	67,500	-
[4928]	26/01/21	4,690	4,690	4,645	4,690	+5	+0.11	67,400	-
[4928]	26/01/20	4,665	4,710	4,665	4,685	+20	+0.43	83,800	-
[4928]	26/01/19	4,680	4,690	4,660	4,665	-10	-0.21	51,500	-
[4928]	26/01/16	4,680	4,695	4,660	4,675	-5	-0.11	53,400	-
[4928]	26/01/15	4,650	4,680	4,650	4,680	+20	+0.43	40,300	-
[4928]	26/01/14	4,630	4,665	4,630	4,660	+30	+0.65	50,500	-
[4928]	26/01/13	4,670	4,675	4,620	4,630	-15	-0.32	58,300	-
[4928]	26/01/09	4,640	4,655	4,635	4,645	+20	+0.43	44,100	-
[4928]	26/01/08	4,625	4,640	4,600	4,625	+15	+0.33	52,300	-
[4928]	26/01/07	4,610	4,635	4,595	4,610	0	0.00	60,400	-
[4928]	26/01/06	4,635	4,655	4,585	4,610	-40	-0.86	98,000	-
[4928]	26/01/05	4,580	4,650	4,575	4,650	+70	+1.53	72,300	-
[4928]	25/12/30	4,605	4,605	4,570	4,580	-20	-0.43	44,300	-
[4928]	25/12/29	4,640	4,645	4,575	4,600	-40	-0.86	73,000	-
[4928]	25/12/26	4,590	4,640	4,585	4,640	+50	+1.09	64,100	-
[4928]	25/12/25	4,585	4,590	4,560	4,590	+30	+0.66	45,600	-
[4928]	25/12/24	4,605	4,615	4,560	4,560	-40	-0.87	64,800	-
[4928]	25/12/23	4,600	4,625	4,575	4,600	+10	+0.22	86,900	-
[4928]	25/12/22	4,580	4,600	4,560	4,590	+35	+0.77	77,100	-
[4928]	25/12/19	4,565	4,580	4,545	4,555	-5	-0.11	65,500	-
[4928]	25/12/18	4,580	4,580	4,545	4,560	-5	-0.11	52,900	-
[4928]	25/12/17	4,580	4,590	4,535	4,565	-45	-0.98	49,400	-
[4928]	25/12/16	4,585	4,630	4,580	4,610	+20	+0.44	65,400	-
[4928]	25/12/15	4,585	4,600	4,565	4,590	+20	+0.44	58,500	-
[4928]	25/12/12	4,595	4,595	4,565	4,570	+20	+0.44	45,500	-
[4928]	25/12/11	4,610	4,610	4,550	4,550	-55	-1.19	49,300	-
[4928]	25/12/10	4,590	4,615	4,570	4,605	+20	+0.44	60,100	-
[4928]	25/12/09	4,595	4,615	4,560	4,585	-25	-0.54	52,000	-
[4928]	25/12/08	4,590	4,615	4,585	4,610	+20	+0.44	44,500	-
[4928]	25/12/05	4,610	4,635	4,590	4,590	-40	-0.86	46,600	-
[4928]	25/12/04	4,600	4,630	4,580	4,630	+30	+0.65	46,200	-
[4928]	25/12/03	4,645	4,645	4,600	4,600	-45	-0.97	59,200	-
[4928]	25/12/02	4,610	4,645	4,600	4,645	+15	+0.32	34,600	-
[4928]	25/12/01	4,635	4,670	4,620	4,630	-5	-0.11	55,500	-
[4928]	25/11/28	4,595	4,635	4,590	4,635	+50	+1.09	59,100	-
[4928]	25/11/27	4,590	4,600	4,565	4,585	0	0.00	59,300	-
[4928]	25/11/26	4,635	4,650	4,585	4,585	-40	-0.86	69,100	-
[4928]	25/11/25	4,645	4,650	4,610	4,625	-10	-0.22	48,400	-
[4928]	25/11/21	4,575	4,645	4,570	4,635	+95	+2.09	172,400	-
[4928]	25/11/20	4,540	4,565	4,520	4,540	0	0.00	69,400	-
[4928]	25/11/19	4,550	4,575	4,540	4,540	-10	-0.22	53,600	-
[4928]	25/11/18	4,530	4,550	4,520	4,550	+30	+0.66	56,100	-
[4928]	25/11/17	4,500	4,540	4,475	4,520	0	0.00	57,500	-
[4928]	25/11/14	4,580	4,600	4,520	4,520	-55	-1.20	68,200	-
[4928]	25/11/13	4,565	4,585	4,555	4,575	+25	+0.55	44,000	-
[4928]	25/11/12	4,560	4,580	4,540	4,550	-10	-0.22	64,200	-
[4928]	25/11/11	4,520	4,590	4,510	4,560	+35	+0.77	93,000	-
[4928]	25/11/10	4,460	4,540	4,460	4,525	+90	+2.03	138,400	-
[4928]	25/11/07	4,395	4,435	4,380	4,435	+40	+0.91	55,400	-
[4928]	25/11/06	4,410	4,415	4,385	4,395	-15	-0.34	41,700	-
[4928]	25/11/05	4,435	4,455	4,395	4,410	-25	-0.56	50,200	-
[4928]	25/11/04	4,395	4,435	4,360	4,435	+60	+1.37	59,100	-
[4928]	25/10/31	4,370	4,400	4,350	4,375	+5	+0.11	51,600	-
[4928]	25/10/30	4,335	4,380	4,325	4,370	+35	+0.81	84,300	-
[4928]	25/10/29	4,400	4,425	4,335	4,335	-90	-2.03	66,800	-
[4928]	25/10/28	4,430	4,455	4,400	4,425	-30	-0.67	72,100	-
[4928]	25/10/27	4,405	4,470	4,400	4,455	+50	+1.14	81,200	-
[4928]	25/10/24	4,450	4,460	4,405	4,405	-55	-1.23	46,700	-
[4928]	25/10/23	4,460	4,485	4,450	4,460	+5	+0.11	60,900	-
[4928]	25/10/22	4,455	4,475	4,440	4,455	+5	+0.11	81,600	-
[4928]	25/10/21	4,450	4,460	4,425	4,450	-5	-0.11	50,800	-
[4928]	25/10/20	4,465	4,470	4,440	4,455	+45	+1.02	73,900	-
[4928]	25/10/17	4,360	4,410	4,360	4,410	+45	+1.03	82,700	-
[4928]	25/10/16	4,315	4,370	4,315	4,365	+50	+1.16	66,500	-
[4928]	25/10/15	4,295	4,320	4,290	4,315	+45	+1.05	63,000	-
[4928]	25/10/14	4,235	4,270	4,235	4,270	-20	-0.47	90,900	-
[4928]	25/10/10	4,260	4,295	4,240	4,290	-5	-0.12	118,700	-
[4928]	25/10/09	4,300	4,325	4,285	4,295	-15	-0.35	103,800	-
[4928]	25/10/08	4,345	4,375	4,310	4,310	-40	-0.92	79,700	-
[4928]	25/10/07	4,355	4,380	4,350	4,350	-5	-0.11	80,400	-
[4928]	25/10/06	4,375	4,385	4,345	4,355	+5	+0.11	143,900	-
[4928]	25/10/03	4,400	4,445	4,340	4,350	-75	-1.69	216,600	-
[4928]	25/10/02	4,395	4,435	4,380	4,425	+15	+0.34	133,400	-
[4928]	25/10/01	4,450	4,450	4,385	4,410	-55	-1.23	173,100	-
[4928]	25/09/30	4,465	4,490	4,450	4,465	0	0.00	157,700	-
[4928]	25/09/29	4,515	4,545	4,450	4,465	-280	-5.90	440,500	-
[4928]	25/09/26	4,730	4,795	4,715	4,745	+15	+0.32	493,600	-
[4928]	25/09/25	4,755	4,755	4,705	4,730	-25	-0.53	370,500	-
[4928]	25/09/24	4,740	4,775	4,715	4,755	+35	+0.74	350,200	-
[4928]	25/09/22	4,690	4,740	4,665	4,720	+50	+1.07	276,400	-
[4928]	25/09/19	4,705	4,715	4,655	4,670	-25	-0.53	266,600	-
[4928]	25/09/18	4,695	4,700	4,665	4,695	+5	+0.11	163,300	-
[4928]	25/09/17	4,690	4,700	4,655	4,690	0	0.00	131,000	-
[4928]	25/09/16	4,655	4,700	4,640	4,690	+60	+1.30	191,900	-
[4928]	25/09/12	4,615	4,650	4,615	4,630	+30	+0.65	126,000	-
[4928]	25/09/11	4,595	4,630	4,590	4,600	+15	+0.33	112,600	-
[4928]	25/09/10	4,610	4,615	4,575	4,585	-25	-0.54	151,000	-
[4928]	25/09/09	4,630	4,635	4,610	4,610	-20	-0.43	123,300	-
[4928]	25/09/08	4,650	4,660	4,610	4,630	-5	-0.11	152,900	-
[4928]	25/09/05	4,670	4,675	4,625	4,635	-35	-0.75	149,300	-