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
[1721]	26/10/29	5,659	5,689	5,599	5,650	-47.0	-0.82	956,000	645,744,427,008
[1721]	26/10/28	5,783	5,829	5,697	5,697	-44.0	-0.77	415,600	651,116,085,248
[1721]	26/10/27	5,702	5,749	5,649	5,741	+66.0	+1.16	541,800	656,144,924,672
[1721]	26/10/26	5,614	5,706	5,605	5,675	+86.0	+1.54	389,800	648,601,665,536
[1721]	26/10/23	5,633	5,644	5,540	5,589	-20.0	-0.36	545,700	639,678,676,992
[1721]	26/10/22	5,590	5,684	5,590	5,609	-4.0	-0.07	324,600	641,967,718,400
[1721]	26/10/21	5,555	5,624	5,525	5,613	+94.0	+1.70	389,600	642,425,552,896
[1721]	26/10/20	5,558	5,560	5,484	5,519	-41.0	-0.74	402,100	631,666,966,528
[1721]	26/10/19	5,602	5,631	5,537	5,560	-26.0	-0.47	381,900	636,359,540,736
[1721]	26/10/16	5,401	5,586	5,401	5,586	+85.0	+1.55	468,900	639,335,333,888
[1721]	26/10/15	5,598	5,634	5,456	5,501	-118.0	-2.10	668,700	629,606,776,832
[1721]	26/10/14	5,725	5,728	5,582	5,619	-65.0	-1.14	495,600	643,112,239,104
[1721]	26/10/13	5,589	5,718	5,551	5,684	+113.0	+2.03	716,600	650,551,689,216
[1721]	26/10/09	5,624	5,700	5,511	5,571	+32.0	+0.58	891,900	637,618,487,296
[1721]	26/10/08	5,686	5,698	5,493	5,539	-98.0	-1.74	767,700	633,956,007,936
[1721]	26/10/07	5,655	5,713	5,620	5,637	+52.0	+0.93	547,900	645,172,428,800
[1721]	26/10/06	5,611	5,626	5,489	5,585	+74.0	+1.34	790,800	639,220,842,496
[1721]	26/10/05	5,487	5,542	5,436	5,511	+24.0	+0.44	508,900	630,751,297,536
[1721]	26/10/02	5,472	5,487	5,389	5,487	+56.0	+1.03	487,800	628,004,421,632
[1721]	26/10/01	5,485	5,498	5,404	5,431	-39.0	-0.71	567,400	621,595,066,368
[1721]	26/09/30	5,444	5,501	5,414	5,470	+58.0	+1.07	586,000	626,058,723,328
[1721]	26/09/29	5,418	5,455	5,370	5,412	-103.0	-1.87	490,000	619,420,450,816
[1721]	26/09/28	5,601	5,630	5,498	5,515	-78.0	-1.39	572,500	631,209,132,032
[1721]	26/09/25	5,612	5,644	5,582	5,593	0	+0.00	434,800	640,136,511,488
[1721]	26/09/24	5,768	5,768	5,593	5,593	-275.0	-4.69	669,900	640,136,511,488
[1721]	26/09/18	5,630	5,868	5,576	5,868	+220.0	+3.90	2,288,200	671,611,092,992
[1721]	26/09/17	5,547	5,648	5,526	5,648	+155.0	+2.82	559,000	646,431,375,360
[1721]	26/09/16	5,470	5,505	5,450	5,493	+106.0	+1.97	265,100	628,691,173,376
[1721]	26/09/15	5,460	5,480	5,371	5,387	-54.0	-0.99	304,800	618,342,121,472
[1721]	26/09/14	5,438	5,484	5,372	5,441	+69.0	+1.28	340,300	624,540,450,816
[1721]	26/09/11	5,267	5,404	5,257	5,372	+15.0	+0.28	669,200	616,620,359,680
[1721]	26/09/10	5,367	5,463	5,324	5,357	-110.0	-2.01	644,400	614,898,597,888
[1721]	26/09/09	5,366	5,468	5,361	5,467	+8.0	+0.15	531,000	627,524,829,184
[1721]	26/09/08	5,394	5,498	5,379	5,459	+40.0	+0.74	335,800	626,606,538,752
[1721]	26/09/07	5,436	5,464	5,413	5,419	+18.0	+0.33	346,800	622,015,217,664
[1721]	26/09/04	5,417	5,440	5,356	5,401	-39.0	-0.72	326,600	619,949,064,192
[1721]	26/09/03	5,400	5,450	5,357	5,440	+24.0	+0.44	330,600	624,425,631,744
[1721]	26/09/02	5,450	5,530	5,416	5,416	-134.0	-2.41	426,800	621,670,825,984
[1721]	26/09/01	5,463	5,550	5,448	5,550	+87.0	+1.59	321,500	637,051,928,576
[1721]	26/08/31	5,378	5,463	5,374	5,463	+30.0	+0.55	340,500	627,065,683,968
[1721]	26/08/28	5,336	5,433	5,330	5,433	+1.0	+0.02	359,900	623,622,160,384
[1721]	26/08/27	5,450	5,455	5,399	5,432	+9.0	+0.17	330,500	623,507,406,848
[1721]	26/08/26	5,400	5,451	5,395	5,423	+68.0	+1.27	326,700	622,474,297,344
[1721]	26/08/25	5,404	5,431	5,325	5,355	-7.0	-0.13	301,400	614,669,025,280
[1721]	26/08/24	5,257	5,365	5,243	5,362	+105.0	+2.00	417,700	615,472,496,640
[1721]	26/08/21	5,200	5,265	5,200	5,257	0	+0.00	320,300	603,420,164,096
[1721]	26/08/20	5,276	5,282	5,196	5,257	+65.0	+1.25	406,300	603,420,164,096
[1721]	26/08/19	5,307	5,307	5,177	5,192	-125.0	-2.35	474,500	595,959,218,176
[1721]	26/08/18	5,386	5,409	5,279	5,317	-100.0	-1.85	355,200	610,307,211,264
[1721]	26/08/17	5,395	5,466	5,351	5,417	+114.0	+2.15	424,000	621,785,645,056
[1721]	26/08/14	5,330	5,371	5,300	5,303	-3.0	-0.06	562,900	608,700,203,008
[1721]	26/08/13	5,296	5,358	5,277	5,306	0	+0.00	450,000	609,044,594,688
[1721]	26/08/12	5,270	5,306	5,220	5,306	+41.0	+0.78	476,600	609,044,594,688
[1721]	26/08/10	5,213	5,283	5,151	5,265	+19.0	+0.36	658,900	604,338,454,528
[1721]	26/08/07	5,298	5,468	5,170	5,246	-42.0	-0.79	878,000	605,756,915,712
[1721]	26/08/06	5,288	5,323	5,251	5,288	+30.0	+0.57	377,500	610,606,645,248
[1721]	26/08/05	5,251	5,283	5,215	5,258	+10.0	+0.19	493,800	607,142,543,360
[1721]	26/08/04	5,193	5,248	5,157	5,248	+48.0	+0.92	406,600	605,987,864,576
[1721]	26/08/03	5,366	5,368	5,101	5,200	-66.0	-1.25	603,800	600,445,288,448
[1721]	26/07/31	5,278	5,304	5,203	5,266	+16.0	+0.30	440,100	608,066,338,816
[1721]	26/07/30	5,240	5,296	5,218	5,250	-7.0	-0.13	396,900	606,218,813,440
[1721]	26/07/29	5,400	5,408	5,182	5,257	-13.0	-0.25	711,000	607,027,068,928
[1721]	26/07/28	5,376	5,397	5,236	5,270	-77.0	-1.44	536,300	608,528,236,544
[1721]	26/07/27	5,280	5,373	5,270	5,347	+78.0	+1.48	634,500	617,083,568,128
[1721]	26/07/24	5,190	5,292	5,166	5,269	+76.0	+1.46	532,600	608,081,739,776
[1721]	26/07/23	5,190	5,229	5,166	5,193	-36.0	-0.69	366,600	599,310,794,752
[1721]	26/07/22	5,166	5,274	5,154	5,229	+32.0	+0.62	342,700	603,465,449,472
[1721]	26/07/21	5,160	5,319	5,144	5,197	+37.0	+0.72	431,600	599,772,430,336
[1721]	26/07/17	5,274	5,300	5,083	5,160	-114	-2.16	573,600	-
[1721]	26/07/16	5,288	5,430	5,261	5,274	-56	-1.05	456,700	-
[1721]	26/07/15	5,348	5,373	5,254	5,330	+59	+1.12	553,400	-
[1721]	26/07/14	5,178	5,312	5,155	5,271	+117	+2.27	673,300	-
[1721]	26/07/13	5,350	5,366	5,125	5,154	-178	-3.34	559,600	-
[1721]	26/07/10	5,399	5,399	5,318	5,332	-6	-0.11	661,900	-
[1721]	26/07/09	5,338	5,366	5,310	5,338	-12	-0.22	619,400	-
[1721]	26/07/08	5,414	5,448	5,338	5,350	-95	-1.74	590,000	-
[1721]	26/07/07	5,539	5,542	5,430	5,445	-87	-1.57	480,400	-
[1721]	26/07/06	5,482	5,549	5,462	5,532	+81	+1.49	412,800	-
[1721]	26/07/03	5,600	5,625	5,436	5,451	-76	-1.38	509,700	-
[1721]	26/07/02	5,444	5,596	5,404	5,527	+106	+1.96	668,000	-
[1721]	26/07/01	5,466	5,496	5,363	5,421	-30	-0.55	529,400	-
[1721]	26/06/30	5,490	5,492	5,350	5,451	+7	+0.13	490,900	-
[1721]	26/06/29	5,410	5,484	5,405	5,444	+43	+0.80	407,100	-
[1721]	26/06/26	5,350	5,423	5,320	5,401	+51	+0.95	393,300	-
[1721]	26/06/25	5,465	5,491	5,340	5,350	-83	-1.53	439,800	-
[1721]	26/06/24	5,395	5,447	5,352	5,433	+38	+0.70	348,800	-
[1721]	26/06/23	5,506	5,571	5,395	5,395	-126	-2.28	506,800	-
[1721]	26/06/22	5,421	5,528	5,385	5,521	+100	+1.84	312,300	-
[1721]	26/06/19	5,443	5,545	5,410	5,421	-21	-0.39	699,200	-
[1721]	26/06/18	5,454	5,482	5,408	5,442	+31	+0.57	312,400	-
[1721]	26/06/17	5,383	5,447	5,368	5,411	+61	+1.14	402,700	-
[1721]	26/06/16	5,350	5,371	5,314	5,350	0	0.00	362,300	-
[1721]	26/06/15	5,370	5,459	5,335	5,350	+43	+0.81	529,900	-
[1721]	26/06/12	5,459	5,462	5,307	5,307	-52	-0.97	702,800	-
[1721]	26/06/11	5,363	5,400	5,277	5,359	-45	-0.83	483,800	-
[1721]	26/06/10	5,350	5,432	5,341	5,404	-40	-0.73	559,100	-
[1721]	26/06/09	5,394	5,506	5,380	5,444	+50	+0.93	480,500	-
[1721]	26/06/08	5,499	5,500	5,318	5,394	-51	-0.94	466,400	-
[1721]	26/06/05	5,452	5,482	5,410	5,445	+77	+1.43	321,600	-
[1721]	26/06/04	5,465	5,525	5,368	5,368	-93	-1.70	386,900	-
[1721]	26/06/03	5,348	5,461	5,340	5,461	+123	+2.30	405,400	-
[1721]	26/06/02	5,315	5,338	5,205	5,338	-42	-0.78	532,100	-
[1721]	26/06/01	5,426	5,426	5,319	5,380	-49	-0.90	574,500	-
[1721]	26/05/29	5,350	5,471	5,348	5,429	+37	+0.69	617,500	-
[1721]	26/05/28	5,400	5,438	5,346	5,392	+42	+0.79	503,600	-
[1721]	26/05/27	5,399	5,405	5,325	5,350	+25	+0.47	586,500	-
[1721]	26/05/26	5,324	5,410	5,277	5,325	+27	+0.51	540,000	-
[1721]	26/05/25	5,275	5,365	5,249	5,298	+26	+0.49	573,200	-
[1721]	26/05/22	5,173	5,281	5,142	5,272	+54.0	+1.03	582,700	-
[1721]	26/05/21	5,370	5,388	5,201	5,218	-152.0	-2.83	774,100	-
[1721]	26/05/20	5,400	5,427	5,256	5,370	-77.0	-1.41	817,500	-
[1721]	26/05/19	5,517	5,575	5,385	5,447	-49.0	-0.89	732,000	-
[1721]	26/05/18	5,635	5,635	5,490	5,496	-185.0	-3.26	734,400	-
[1721]	26/05/15	5,773	5,843	5,633	5,681	-128.0	-2.20	827,100	-
[1721]	26/05/14	5,600	5,943	5,544	5,809	+134.0	+2.36	957,700	-
[1721]	26/05/13	5,483	5,858	5,432	5,675	+274.0	+5.07	1,224,100	-
[1721]	26/05/12	5,902	6,211	5,201	5,401	-502.0	-8.50	1,168,100	-
[1721]	26/05/11	5,828	6,008	5,825	5,903	+77.0	+1.32	653,800	-
[1721]	26/05/08	5,765	5,826	5,636	5,826	+47.0	+0.81	726,900	-
[1721]	26/05/07	5,705	5,795	5,692	5,779	+118.0	+2.08	644,400	-
[1721]	26/05/01	5,664	5,699	5,585	5,661	+14.0	+0.25	453,600	-
[1721]	26/04/30	5,755	5,819	5,566	5,647	-187.0	-3.21	930,400	-
[1721]	26/04/28	5,670	5,836	5,637	5,834	+231.0	+4.12	1,979,100	-
[1721]	26/04/27	5,547	5,673	5,531	5,603	+49	+0.88	666,500	-
[1721]	26/04/24	5,566	5,675	5,540	5,554	-3	-0.05	813,400	-
[1721]	26/04/23	5,549	5,664	5,479	5,557	+8	+0.14	860,200	-
[1721]	26/04/22	5,567	5,587	5,475	5,549	-11	-0.20	844,300	-
[1721]	26/04/21	5,570	5,633	5,510	5,560	+80	+1.46	842,400	-
[1721]	26/04/20	5,431	5,543	5,378	5,480	+79	+1.46	895,300	-
[1721]	26/04/17	5,248	5,433	5,248	5,401	+153	+2.92	786,000	-
[1721]	26/04/16	5,138	5,278	5,138	5,248	+88	+1.71	613,300	-
[1721]	26/04/15	5,197	5,276	5,159	5,160	-32	-0.62	453,900	-
[1721]	26/04/14	5,206	5,210	5,160	5,192	+30	+0.58	360,200	-
[1721]	26/04/13	5,159	5,240	5,134	5,162	-97	-1.84	336,200	-
[1721]	26/04/10	5,405	5,421	5,257	5,259	-98	-1.83	640,600	-
[1721]	26/04/09	5,334	5,383	5,298	5,357	+56	+1.06	549,700	-
[1721]	26/04/08	5,347	5,347	5,244	5,301	+154	+2.99	483,000	-
[1721]	26/04/07	5,146	5,181	5,114	5,147	+23	+0.45	440,000	-
[1721]	26/04/06	5,107	5,153	5,104	5,124	-14	-0.27	351,800	-
[1721]	26/04/03	5,159	5,159	5,107	5,138	+79	+1.56	320,800	-
[1721]	26/04/02	5,177	5,206	5,035	5,059	-56	-1.09	336,100	-
[1721]	26/04/01	5,151	5,151	5,032	5,115	+134	+2.69	540,100	-
[1721]	26/03/31	4,940	5,049	4,931	4,981	-43	-0.86	536,800	-
[1721]	26/03/30	4,868	5,024	4,860	5,024	-100	-1.95	563,800	-
[1721]	26/03/27	5,124	5,157	5,064	5,124	-4	-0.08	592,200	-
[1721]	26/03/26	5,195	5,203	5,082	5,128	-73	-1.40	389,000	-
[1721]	26/03/25	5,199	5,279	5,109	5,201	+102	+2.00	520,400	-
[1721]	26/03/24	5,017	5,112	5,017	5,099	+152	+3.07	510,700	-
[1721]	26/03/23	4,977	5,019	4,921	4,947	-200	-3.89	632,100	-
[1721]	26/03/19	5,278	5,290	5,142	5,147	-252	-4.67	870,400	-
[1721]	26/03/18	5,407	5,417	5,304	5,399	-2	-0.04	589,500	-
[1721]	26/03/17	5,356	5,450	5,356	5,401	+61	+1.14	249,500	-
[1721]	26/03/16	5,453	5,453	5,330	5,340	-13	-0.24	380,700	-
[1721]	26/03/13	5,208	5,423	5,208	5,353	+79	+1.50	714,400	-
[1721]	26/03/12	5,364	5,432	5,245	5,274	-159	-2.93	474,300	-
[1721]	26/03/11	5,424	5,490	5,414	5,433	+39	+0.72	415,300	-
[1721]	26/03/10	5,415	5,451	5,368	5,394	+131	+2.49	675,900	-
[1721]	26/03/09	5,190	5,313	5,148	5,263	-149	-2.75	657,000	-
[1721]	26/03/06	5,325	5,412	5,280	5,412	-5	-0.09	607,300	-
[1721]	26/03/05	5,609	5,609	5,393	5,417	+7	+0.13	454,600	-
[1721]	26/03/04	5,565	5,590	5,349	5,410	-149	-2.68	748,200	-
[1721]	26/03/03	5,598	5,667	5,535	5,559	-97	-1.71	571,000	-
[1721]	26/03/02	5,633	5,699	5,542	5,656	-106	-1.84	511,900	-
[1721]	26/02/27	5,661	5,798	5,644	5,762	+156	+2.78	526,500	-
[1721]	26/02/26	5,630	5,666	5,590	5,606	-24	-0.43	484,300	-
[1721]	26/02/25	5,675	5,686	5,574	5,630	-35	-0.62	580,700	-
[1721]	26/02/24	5,577	5,677	5,492	5,665	+137	+2.48	623,000	-
[1721]	26/02/20	5,520	5,560	5,503	5,528	-28	-0.50	427,800	-
[1721]	26/02/19	5,502	5,590	5,487	5,556	+63	+1.15	524,600	-
[1721]	26/02/18	5,400	5,551	5,399	5,493	+116	+2.16	551,400	-
[1721]	26/02/17	5,364	5,390	5,309	5,377	+13	+0.24	374,000	-
[1721]	26/02/16	5,347	5,366	5,276	5,364	+61	+1.15	518,300	-
[1721]	26/02/13	5,353	5,465	5,257	5,303	-124	-2.28	964,100	-
[1721]	26/02/12	5,358	5,476	5,342	5,427	+98	+1.84	721,900	-
[1721]	26/02/10	5,219	5,349	5,190	5,329	+147	+2.84	680,400	-
[1721]	26/02/09	5,356	5,401	5,174	5,182	+56	+1.09	1,209,900	-
[1721]	26/02/06	5,004	5,286	4,950	5,126	+153	+3.08	935,700	-
[1721]	26/02/05	5,000	5,010	4,933	4,973	+30	+0.61	585,300	-
[1721]	26/02/04	4,955	4,988	4,930	4,943	+4	+0.08	414,300	-
[1721]	26/02/03	4,857	4,963	4,828	4,939	+128	+2.66	450,700	-
[1721]	26/02/02	4,890	4,903	4,809	4,811	-9	-0.19	475,800	-
[1721]	26/01/30	4,783	4,846	4,783	4,820	-33	-0.68	437,600	-
[1721]	26/01/29	4,800	4,864	4,758	4,853	+16	+0.33	423,200	-
[1721]	26/01/28	4,869	4,870	4,821	4,837	-75	-1.53	378,100	-
[1721]	26/01/27	4,855	4,919	4,838	4,912	+21	+0.43	309,600	-
[1721]	26/01/26	4,881	4,933	4,870	4,891	-95	-1.91	521,700	-
[1721]	26/01/23	4,996	5,015	4,958	4,986	+42	+0.85	298,100	-
[1721]	26/01/22	4,947	4,969	4,908	4,944	-2	-0.04	394,100	-
[1721]	26/01/21	4,850	4,947	4,847	4,946	+26	+0.53	478,900	-
[1721]	26/01/20	4,955	4,968	4,914	4,920	-53	-1.07	269,600	-
[1721]	26/01/19	4,985	5,017	4,907	4,973	-17	-0.34	480,700	-
[1721]	26/01/16	4,862	5,005	4,860	4,990	+119	+2.44	527,200	-
[1721]	26/01/15	4,876	4,926	4,869	4,871	-2	-0.04	501,500	-
[1721]	26/01/14	4,854	4,892	4,783	4,873	+64	+1.33	492,700	-
[1721]	26/01/13	4,828	4,853	4,794	4,809	+95	+2.02	555,000	-
[1721]	26/01/09	4,694	4,726	4,634	4,714	+36	+0.77	785,600	-
[1721]	26/01/08	4,670	4,719	4,655	4,678	+28	+0.60	474,100	-
[1721]	26/01/07	4,699	4,715	4,648	4,650	-60	-1.27	420,100	-
[1721]	26/01/06	4,658	4,725	4,656	4,710	+64	+1.38	432,900	-
[1721]	26/01/05	4,694	4,694	4,595	4,646	+92	+2.02	581,100	-
[1721]	25/12/30	4,595	4,613	4,531	4,554	-39	-0.85	448,700	-
[1721]	25/12/29	4,577	4,593	4,538	4,593	+16	+0.35	412,300	-
[1721]	25/12/26	4,587	4,624	4,568	4,577	-6	-0.13	357,500	-
[1721]	25/12/25	4,511	4,583	4,510	4,583	+68	+1.51	272,800	-
[1721]	25/12/24	4,543	4,545	4,509	4,515	0	0.00	325,300	-
[1721]	25/12/23	4,486	4,531	4,462	4,515	+88	+1.99	494,800	-
[1721]	25/12/22	4,419	4,469	4,414	4,427	-4	-0.09	384,500	-
[1721]	25/12/19	4,368	4,449	4,363	4,431	+68	+1.56	491,600	-
[1721]	25/12/18	4,401	4,417	4,342	4,363	-29	-0.66	407,800	-
[1721]	25/12/17	4,430	4,430	4,346	4,392	+7	+0.16	403,300	-
[1721]	25/12/16	4,420	4,440	4,385	4,385	-38	-0.86	307,700	-
[1721]	25/12/15	4,396	4,440	4,384	4,423	+33	+0.75	503,700	-
[1721]	25/12/12	4,397	4,397	4,326	4,390	+60	+1.39	688,000	-
[1721]	25/12/11	4,340	4,346	4,293	4,330	+12	+0.28	376,000	-
[1721]	25/12/10	4,298	4,339	4,286	4,318	+38	+0.89	287,000	-
[1721]	25/12/09	4,274	4,313	4,260	4,280	+7	+0.16	300,000	-
[1721]	25/12/08	4,247	4,290	4,239	4,273	+74	+1.76	308,700	-
[1721]	25/12/05	4,244	4,267	4,198	4,199	+2	+0.05	333,500	-
[1721]	25/12/04	4,181	4,212	4,163	4,197	+2	+0.05	305,400	-
[1721]	25/12/03	4,180	4,229	4,170	4,195	-8	-0.19	305,800	-
[1721]	25/12/02	4,200	4,222	4,178	4,203	-1	-0.02	338,600	-
[1721]	25/12/01	4,292	4,309	4,204	4,204	-100	-2.32	432,200	-
[1721]	25/11/28	4,294	4,326	4,269	4,304	+19	+0.44	247,000	-
[1721]	25/11/27	4,275	4,297	4,258	4,285	+27	+0.63	325,400	-
[1721]	25/11/26	4,214	4,275	4,214	4,258	+44	+1.04	369,800	-
[1721]	25/11/25	4,244	4,258	4,193	4,214	-18	-0.43	437,800	-
[1721]	25/11/21	4,127	4,234	4,116	4,232	+118	+2.87	549,900	-
[1721]	25/11/20	4,097	4,180	4,093	4,114	+40	+0.98	470,900	-
[1721]	25/11/19	4,090	4,121	4,005	4,074	+29	+0.72	514,100	-
[1721]	25/11/18	4,065	4,105	4,045	4,045	-51	-1.25	428,600	-
[1721]	25/11/17	4,098	4,125	4,090	4,096	+14	+0.34	367,200	-
[1721]	25/11/14	4,131	4,135	4,065	4,082	-25	-0.61	495,400	-
[1721]	25/11/13	4,059	4,140	4,059	4,107	+80	+1.99	381,600	-
[1721]	25/11/12	4,126	4,131	4,015	4,027	-29	-0.71	435,100	-
[1721]	25/11/11	4,015	4,066	3,998	4,056	+26	+0.65	580,900	-
[1721]	25/11/10	4,088	4,124	4,016	4,030	-45	-1.10	665,000	-
[1721]	25/11/07	4,099	4,210	4,052	4,075	+13	+0.32	887,400	-
[1721]	25/11/06	4,047	4,130	4,034	4,062	+11	+0.27	638,800	-
[1721]	25/11/05	4,005	4,063	3,966	4,051	+87	+2.19	1,270,600	-
[1721]	25/11/04	3,890	3,980	3,889	3,964	+71	+1.82	627,700	-
[1721]	25/10/31	3,878	3,929	3,878	3,893	+19	+0.49	387,500	-
[1721]	25/10/30	3,800	3,886	3,799	3,874	+65	+1.71	506,900	-
[1721]	25/10/29	3,867	3,867	3,807	3,809	-18	-0.47	451,100	-
[1721]	25/10/28	3,938	3,938	3,811	3,827	-115	-2.92	351,100	-
[1721]	25/10/27	3,951	3,960	3,917	3,942	+38	+0.97	295,600	-
[1721]	25/10/24	3,905	3,915	3,878	3,904	+4	+0.10	296,400	-
[1721]	25/10/23	3,865	3,900	3,845	3,900	+27	+0.70	287,300	-
[1721]	25/10/22	3,812	3,878	3,811	3,873	+82	+2.16	335,900	-
[1721]	25/10/21	3,814	3,823	3,789	3,791	+6	+0.16	408,500	-
[1721]	25/10/20	3,803	3,803	3,758	3,785	+46	+1.23	348,300	-
[1721]	25/10/17	3,703	3,768	3,703	3,739	-16	-0.43	417,300	-
[1721]	25/10/16	3,780	3,803	3,744	3,755	-9	-0.24	327,700	-
[1721]	25/10/15	3,739	3,780	3,718	3,764	+68	+1.84	386,800	-
[1721]	25/10/14	3,668	3,720	3,661	3,696	-53	-1.41	580,000	-
[1721]	25/10/10	3,798	3,820	3,734	3,749	-40	-1.06	666,100	-
[1721]	25/10/09	3,770	3,796	3,754	3,789	+19	+0.50	476,300	-
[1721]	25/10/08	3,815	3,830	3,770	3,770	-35	-0.92	533,500	-
[1721]	25/10/07	3,788	3,819	3,776	3,805	+17	+0.45	592,700	-
[1721]	25/10/06	3,781	3,817	3,748	3,788	+131	+3.58	687,800	-
[1721]	25/10/03	3,600	3,669	3,599	3,657	+36	+0.99	306,900	-
[1721]	25/10/02	3,660	3,684	3,613	3,621	-67	-1.82	402,700	-
[1721]	25/10/01	3,682	3,703	3,659	3,688	-3	-0.08	514,900	-
[1721]	25/09/30	3,658	3,692	3,651	3,691	-14	-0.38	414,600	-
[1721]	25/09/29	3,722	3,750	3,691	3,705	-77	-2.04	460,100	-
[1721]	25/09/26	3,772	3,788	3,734	3,782	+46	+1.23	489,200	-
[1721]	25/09/25	3,724	3,742	3,710	3,736	+43	+1.16	472,700	-
[1721]	25/09/24	3,759	3,760	3,678	3,693	-9	-0.24	461,300	-
[1721]	25/09/22	3,710	3,719	3,691	3,702	+35	+0.95	505,600	-
[1721]	25/09/19	3,778	3,799	3,667	3,667	-74	-1.98	1,772,100	-
[1721]	25/09/18	3,745	3,750	3,697	3,741	+5	+0.13	358,600	-
[1721]	25/09/17	3,732	3,753	3,712	3,736	-16	-0.43	505,800	-
[1721]	25/09/16	3,783	3,787	3,748	3,752	-35	-0.92	410,700	-
[1721]	25/09/12	3,836	3,836	3,765	3,787	+12	+0.32	698,700	-
[1721]	25/09/11	3,758	3,791	3,751	3,775	+5	+0.13	558,200	-
[1721]	25/09/10	3,782	3,782	3,743	3,770	+12	+0.32	493,500	-
[1721]	25/09/09	3,750	3,795	3,737	3,758	+9	+0.24	398,500	-
[1721]	25/09/08	3,742	3,752	3,720	3,749	+29	+0.78	502,600	-
[1721]	25/09/05	3,740	3,743	3,699	3,720	-28	-0.75	443,800	-