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
[4005]	26/10/29	585	587	571	580	-7.2	-1.22	16,844,300	959,407,456,256
[4005]	26/10/28	593	597	586	588	+5.2	+0.89	8,834,700	971,631,362,048
[4005]	26/10/27	582	586	578	583	+10.3	+1.80	6,884,100	963,537,141,760
[4005]	26/10/26	570	578	568	573	+3.6	+0.63	6,590,700	947,513,982,976
[4005]	26/10/23	583	584	558	570	-10.0	-1.72	13,018,000	941,567,246,336
[4005]	26/10/22	599	605	577	580	-17.5	-2.93	9,098,000	958,911,938,560
[4005]	26/10/21	598	599	591	598	+6.1	+1.03	5,243,500	987,984,822,272
[4005]	26/10/20	600	604	586	592	-7.8	-1.30	10,992,200	978,238,832,640
[4005]	26/10/19	602	606	592	600	+0.5	+0.08	9,867,700	991,949,357,056
[4005]	26/10/16	594	603	591	600	+16.5	+2.83	12,477,500	991,949,357,056
[4005]	26/10/15	597	599	579	584	-11.8	-1.98	11,207,800	965,023,891,456
[4005]	26/10/14	589	602	585	596	+17.0	+2.94	18,750,100	984,515,936,256
[4005]	26/10/13	569	582	564	579	+7.8	+1.36	9,633,900	957,755,555,840
[4005]	26/10/09	565	573	563	572	+0.7	+0.12	11,773,400	946,027,364,352
[4005]	26/10/08	591	592	572	572	-16.1	-2.73	9,978,100	946,357,731,328
[4005]	26/10/07	598	603	588	589	-8.2	-1.37	11,782,800	974,274,297,856
[4005]	26/10/06	583	601	576	598	+15.9	+2.73	10,292,300	989,306,421,248
[4005]	26/10/05	579	583	575	583	+9.2	+1.60	5,774,200	963,371,991,040
[4005]	26/10/02	571	578	567	574	-5.2	-0.90	8,461,900	949,496,250,368
[4005]	26/10/01	583	584	571	580	+0.1	+0.02	8,155,000	958,251,139,072
[4005]	26/09/30	571	584	569	580	+10.1	+1.77	8,008,300	958,251,139,072
[4005]	26/09/29	577	581	562	570	-9.6	-1.66	8,391,800	942,228,045,824
[4005]	26/09/28	585	590	580	580	-5.8	-0.99	7,976,400	958,416,355,328
[4005]	26/09/25	588	592	583	586	-1.8	-0.31	6,771,500	968,327,626,752
[4005]	26/09/24	589	596	586	588	+8.2	+1.41	9,561,400	971,631,362,048
[4005]	26/09/18	595	596	580	580	-16.8	-2.81	15,244,600	958,416,355,328
[4005]	26/09/17	578	597	576	597	+17.6	+3.03	10,759,100	987,158,872,064
[4005]	26/09/16	570	581	567	580	+20.0	+3.57	8,240,800	958,085,988,352
[4005]	26/09/15	552	567	550	560	+4.5	+0.81	7,589,900	925,874,454,528
[4005]	26/09/14	545	558	544	556	-2.0	-0.36	8,932,300	918,441,033,728
[4005]	26/09/11	552	565	543	558	-8.5	-1.50	13,072,300	922,570,719,232
[4005]	26/09/10	570	571	553	567	-5.8	-1.01	10,406,500	936,942,043,136
[4005]	26/09/09	576	584	565	573	+5.8	+1.02	10,016,000	947,844,349,952
[4005]	26/09/08	588	593	567	568	-21.9	-3.71	12,098,500	938,428,661,760
[4005]	26/09/07	596	605	587	590	-3.6	-0.61	11,325,400	975,265,464,320
[4005]	26/09/04	616	619	594	594	-31.3	-5.00	18,479,600	982,368,518,144
[4005]	26/09/03	620	638	609	626	+9.7	+1.57	19,143,800	1,035,228,413,952
[4005]	26/09/02	610	629	606	617	-2.7	-0.44	20,457,800	1,019,700,772,864
[4005]	26/09/01	574	620	572	620	+48.1	+8.41	27,244,300	1,024,326,041,600
[4005]	26/08/31	551	572	549	572	+17.2	+3.10	13,553,000	945,201,414,144
[4005]	26/08/28	556	563	553	555	-2.1	-0.38	8,257,400	918,275,883,008
[4005]	26/08/27	559	563	555	558	+4.2	+0.76	5,819,200	922,075,201,536
[4005]	26/08/26	552	560	551	554	-0.4	-0.07	7,092,600	916,128,399,360
[4005]	26/08/25	557	561	550	555	+2.1	+0.38	7,475,600	916,954,349,568
[4005]	26/08/24	549	555	544	553	-5.2	-0.93	10,202,100	914,806,931,456
[4005]	26/08/21	528	560	525	559	+37.8	+7.24	26,076,700	924,718,137,344
[4005]	26/08/20	525	532	519	522	+10.3	+2.01	11,479,000	862,772,920,320
[4005]	26/08/19	525	527	508	512	-19.9	-3.74	12,049,300	845,923,811,328
[4005]	26/08/18	533	541	528	532	+4.4	+0.83	10,819,600	879,456,878,592
[4005]	26/08/17	535	537	526	528	-2.0	-0.38	10,512,200	872,188,608,512
[4005]	26/08/14	529	539	529	530	+1.5	+0.28	12,997,500	876,318,294,016
[4005]	26/08/13	529	534	525	529	+4.0	+0.76	10,675,700	873,840,508,928
[4005]	26/08/12	521	529	518	525	+6.9	+1.33	10,610,300	868,719,722,496
[4005]	26/08/10	514	522	510	519	+10.7	+2.10	11,050,000	858,478,084,096
[4005]	26/08/07	503	510	498	509	+10.4	+2.08	12,919,700	841,463,758,848
[4005]	26/08/06	494	501	492	499	+10.1	+2.07	15,108,000	824,449,499,136
[4005]	26/08/05	492	497	476	489	+7.4	+1.54	30,991,700	808,426,340,352
[4005]	26/08/04	499	507	471	482	-29.8	-5.82	54,875,400	796,532,867,072
[4005]	26/08/03	513	515	503	512	-8.4	-1.61	13,971,400	846,749,761,536
[4005]	26/07/31	526	527	512	521	+5.3	+1.03	15,072,700	861,121,085,440
[4005]	26/07/30	515	523	512	516	-5.1	-0.98	12,446,100	853,852,880,896
[4005]	26/07/29	531	532	511	522	-6.4	-1.21	15,448,000	863,268,438,016
[4005]	26/07/28	547	547	526	529	-15.2	-2.79	12,081,800	875,161,976,832
[4005]	26/07/27	542	546	535	545	+7.0	+1.30	9,173,400	900,270,456,832
[4005]	26/07/24	543	545	536	538	-13.4	-2.43	9,395,600	889,450,332,160
[4005]	26/07/23	553	559	551	552	+4.8	+0.88	8,819,000	912,900,358,144
[4005]	26/07/22	545	556	539	548	+12.0	+2.24	16,675,200	904,973,647,872
[4005]	26/07/21	533	538	526	536	+12.7	+2.43	9,797,800	885,817,278,464
[4005]	26/07/17	537.0	537.9	513.0	523.7	-17.3	-3.20	13,408,800	-
[4005]	26/07/16	542.6	551.8	541.0	541.0	-7.7	-1.40	8,043,100	-
[4005]	26/07/15	539.0	554.2	537.1	548.7	+13.1	+2.45	11,800,500	-
[4005]	26/07/14	522.7	541.0	518.0	535.6	+16.6	+3.20	15,157,700	-
[4005]	26/07/13	540.4	543.1	518.5	519.0	-18.2	-3.39	11,795,000	-
[4005]	26/07/10	542.8	548.7	535.4	537.2	-1.3	-0.24	8,749,900	-
[4005]	26/07/09	532.7	539.4	528.8	538.5	-2.8	-0.52	8,366,200	-
[4005]	26/07/08	534.9	547.4	533.0	541.3	+5.5	+1.03	10,943,100	-
[4005]	26/07/07	554.0	558.6	533.6	535.8	-16.6	-3.01	10,432,800	-
[4005]	26/07/06	557.1	563.8	549.1	552.4	-1.6	-0.29	8,940,900	-
[4005]	26/07/03	550.0	563.7	546.9	554.0	+32.2	+6.17	21,962,800	-
[4005]	26/07/02	533.7	535.0	520.8	521.8	-0.4	-0.08	11,616,500	-
[4005]	26/07/01	528.0	541.5	517.5	522.2	+8.7	+1.69	15,220,700	-
[4005]	26/06/30	517.0	519.4	504.0	513.5	-2.2	-0.43	10,671,900	-
[4005]	26/06/29	510.6	518.6	507.4	515.7	+6.4	+1.26	13,073,600	-
[4005]	26/06/26	516.6	520.0	502.0	509.3	-11.3	-2.17	11,432,400	-
[4005]	26/06/25	525.7	525.8	513.3	520.6	+1.7	+0.33	11,694,300	-
[4005]	26/06/24	514.0	524.9	511.7	518.9	+0.1	+0.02	9,793,400	-
[4005]	26/06/23	538.0	541.5	518.5	518.8	-26.6	-4.88	15,134,300	-
[4005]	26/06/22	545.0	551.8	542.8	545.4	+2.6	+0.48	7,518,900	-
[4005]	26/06/19	562.9	565.9	541.5	542.8	-25.3	-4.45	22,826,700	-
[4005]	26/06/18	584.0	584.0	565.5	568.1	-11.0	-1.90	7,754,300	-
[4005]	26/06/17	576.2	582.1	570.9	579.1	+2.6	+0.45	7,928,500	-
[4005]	26/06/16	573.0	578.5	564.3	576.5	0.0	0.00	9,889,200	-
[4005]	26/06/15	570.2	591.6	565.4	576.5	+22.6	+4.08	10,962,400	-
[4005]	26/06/12	552.5	560.8	546.4	553.9	+11.4	+2.10	9,269,900	-
[4005]	26/06/11	531.2	544.5	525.8	542.5	-6.5	-1.18	6,981,900	-
[4005]	26/06/10	551.7	556.9	542.2	549.0	-8.9	-1.60	8,504,400	-
[4005]	26/06/09	571.8	574.7	545.4	557.9	-12.0	-2.11	15,499,400	-
[4005]	26/06/08	574.0	580.8	559.0	569.9	-14.1	-2.41	11,953,300	-
[4005]	26/06/05	597.6	598.4	583.1	584.0	-10.6	-1.78	8,107,900	-
[4005]	26/06/04	594.4	597.2	582.8	594.6	+7.8	+1.33	8,745,200	-
[4005]	26/06/03	587.0	595.0	578.1	586.8	+3.4	+0.58	9,406,600	-
[4005]	26/06/02	591.0	596.0	574.8	583.4	-4.1	-0.70	10,324,800	-
[4005]	26/06/01	600.2	602.0	581.6	587.5	-22.7	-3.72	11,704,400	-
[4005]	26/05/29	595.0	619.3	592.5	610.2	+23.1	+3.93	19,748,300	-
[4005]	26/05/28	595.4	596.2	576.1	587.1	-3.6	-0.61	9,195,400	-
[4005]	26/05/27	586.4	595.5	581.8	590.7	-2.7	-0.46	10,390,900	-
[4005]	26/05/26	597.4	607.6	590.5	593.4	-9.6	-1.59	8,846,600	-
[4005]	26/05/25	595.8	610.9	591.2	603.0	+17.2	+2.94	12,251,800	-
[4005]	26/05/22	592.1	593.3	581.4	585.8	-5.4	-0.91	9,338,200	-
[4005]	26/05/21	595.8	597.5	585.1	591.2	+12.6	+2.18	9,497,000	-
[4005]	26/05/20	609.3	609.6	566.0	578.6	-31.1	-5.10	15,510,000	-
[4005]	26/05/19	608.0	614.0	596.9	609.7	+5.9	+0.98	14,116,700	-
[4005]	26/05/18	624.7	625.0	592.5	603.8	-19.8	-3.18	17,874,700	-
[4005]	26/05/15	592.0	623.6	582.0	623.6	+20.1	+3.33	30,518,900	-
[4005]	26/05/14	544.3	607.9	525.0	603.5	+58.7	+10.77	58,303,900	-
[4005]	26/05/13	533.4	551.8	533.4	544.8	+21.4	+4.09	18,509,000	-
[4005]	26/05/12	517.7	526.8	515.3	523.4	+11.2	+2.19	9,600,900	-
[4005]	26/05/11	507.8	513.6	501.3	512.2	+4.1	+0.81	8,505,500	-
[4005]	26/05/08	507.3	509.3	495.2	508.1	-5.2	-1.01	10,131,600	-
[4005]	26/05/07	522.9	528.0	513.3	513.3	+0.4	+0.08	11,804,000	-
[4005]	26/05/01	509.5	513.2	500.5	512.9	+3.3	+0.65	6,570,900	-
[4005]	26/04/30	500.8	509.6	490.7	509.6	+1.0	+0.20	11,229,300	-
[4005]	26/04/28	503.6	510.3	501.1	508.6	+4.4	+0.87	7,130,300	-
[4005]	26/04/27	505.5	508.7	499.3	504.2	-2.1	-0.41	7,656,600	-
[4005]	26/04/24	508.4	514.5	504.5	506.3	+0.3	+0.06	9,522,700	-
[4005]	26/04/23	506.8	507.6	494.5	506.0	-3.2	-0.63	8,201,100	-
[4005]	26/04/22	511.3	513.8	504.8	509.2	-6.1	-1.18	8,999,400	-
[4005]	26/04/21	521.2	525.0	515.3	515.3	-6.1	-1.17	6,931,600	-
[4005]	26/04/20	531.0	536.0	521.4	521.4	-7.7	-1.46	7,791,900	-
[4005]	26/04/17	531.8	536.3	528.4	529.1	-2.3	-0.43	7,707,100	-
[4005]	26/04/16	535.0	538.2	529.0	531.4	-1.6	-0.30	9,047,100	-
[4005]	26/04/15	520.8	534.8	519.9	533.0	+12.9	+2.48	11,046,100	-
[4005]	26/04/14	526.6	531.2	513.6	520.1	-2.7	-0.52	11,152,300	-
[4005]	26/04/13	523.0	526.0	517.7	522.8	-7.8	-1.47	10,827,800	-
[4005]	26/04/10	536.0	543.2	530.4	530.6	-6.6	-1.23	11,833,400	-
[4005]	26/04/09	554.0	554.1	537.2	537.2	-18.7	-3.36	14,120,300	-
[4005]	26/04/08	555.0	559.6	545.8	555.9	+22.2	+4.16	18,191,900	-
[4005]	26/04/07	533.7	541.7	530.5	533.7	+0.5	+0.09	11,623,200	-
[4005]	26/04/06	530.3	538.1	526.0	533.2	+4.3	+0.81	8,992,600	-
[4005]	26/04/03	523.5	528.9	518.1	528.9	+5.3	+1.01	7,373,600	-
[4005]	26/04/02	535.0	536.7	516.5	523.6	-10.6	-1.98	18,832,600	-
[4005]	26/04/01	520.0	534.6	517.7	534.2	+34.7	+6.95	14,981,200	-
[4005]	26/03/31	500.0	513.9	496.8	499.5	-12.3	-2.40	18,106,200	-
[4005]	26/03/30	490.0	511.8	486.9	511.8	-11.9	-2.27	18,736,700	-
[4005]	26/03/27	506.4	523.9	504.5	523.7	+16.3	+3.21	14,878,700	-
[4005]	26/03/26	503.3	513.9	501.1	507.4	+12.1	+2.44	15,641,500	-
[4005]	26/03/25	493.0	496.5	486.7	495.3	+16.2	+3.38	14,477,800	-
[4005]	26/03/24	477.3	482.2	469.9	479.1	+20.1	+4.38	17,133,700	-
[4005]	26/03/23	461.6	463.0	446.3	459.0	-24.0	-4.97	20,758,800	-
[4005]	26/03/19	487.4	493.6	479.4	483.0	-22.4	-4.43	19,247,400	-
[4005]	26/03/18	492.6	505.4	488.3	505.4	+20.8	+4.29	12,763,400	-
[4005]	26/03/17	492.6	500.9	482.0	484.6	-2.2	-0.45	10,299,200	-
[4005]	26/03/16	474.9	493.8	473.8	486.8	-12.1	-2.43	16,259,900	-
[4005]	26/03/13	479.5	517.6	474.9	498.9	+16.4	+3.40	27,363,200	-
[4005]	26/03/12	491.0	491.0	470.6	482.5	-11.6	-2.35	16,966,300	-
[4005]	26/03/11	495.0	504.7	490.5	494.1	+3.6	+0.73	10,779,600	-
[4005]	26/03/10	496.0	502.9	487.3	490.5	+6.0	+1.24	16,698,900	-
[4005]	26/03/09	473.5	484.5	466.4	484.5	-23.0	-4.53	20,852,700	-
[4005]	26/03/06	483.0	509.5	482.4	507.5	+18.3	+3.74	20,609,400	-
[4005]	26/03/05	491.0	497.2	479.0	489.2	+13.9	+2.92	21,319,700	-
[4005]	26/03/04	486.0	494.5	464.7	475.3	-35.8	-7.00	27,236,100	-
[4005]	26/03/03	530.0	540.1	508.3	511.1	-45.0	-8.09	24,448,700	-
[4005]	26/03/02	549.7	556.8	540.5	556.1	-13.6	-2.39	18,246,000	-
[4005]	26/02/27	553.0	569.7	552.3	569.7	+14.6	+2.63	13,634,800	-
[4005]	26/02/26	554.8	566.9	550.8	555.1	+1.7	+0.31	15,878,800	-
[4005]	26/02/25	579.0	579.0	547.5	553.4	-22.3	-3.87	17,341,500	-
[4005]	26/02/24	574.7	581.2	563.8	575.7	+7.7	+1.36	13,412,800	-
[4005]	26/02/20	601.5	612.0	563.4	568.0	-23.5	-3.97	26,461,700	-
[4005]	26/02/19	588.6	620.6	588.0	591.5	+3.7	+0.63	24,174,400	-
[4005]	26/02/18	591.0	594.2	583.2	587.8	+2.3	+0.39	11,906,600	-
[4005]	26/02/17	572.0	586.7	571.1	585.5	+15.5	+2.72	14,402,500	-
[4005]	26/02/16	569.9	579.0	563.0	570.0	+7.7	+1.37	13,500,600	-
[4005]	26/02/13	561.5	575.2	558.1	562.3	-8.1	-1.42	13,093,500	-
[4005]	26/02/12	577.0	584.0	569.2	570.4	+0.8	+0.14	13,979,700	-
[4005]	26/02/10	561.0	572.0	559.1	569.6	+9.9	+1.77	14,993,800	-
[4005]	26/02/09	555.7	565.2	551.0	559.7	+24.5	+4.58	22,265,600	-
[4005]	26/02/06	524.5	538.9	518.5	535.2	-1.5	-0.28	15,613,800	-
[4005]	26/02/05	565.9	571.0	533.1	536.7	-10.1	-1.85	27,257,700	-
[4005]	26/02/04	521.3	550.7	516.0	546.8	+40.3	+7.96	58,070,200	-
[4005]	26/02/03	465.0	506.8	458.3	506.5	+48.7	+10.64	50,133,700	-
[4005]	26/02/02	478.0	478.4	457.8	457.8	-12.2	-2.60	11,436,400	-
[4005]	26/01/30	469.5	470.2	461.8	470.0	+5.5	+1.18	8,397,600	-
[4005]	26/01/29	465.0	466.6	456.0	464.5	+1.1	+0.24	6,817,900	-
[4005]	26/01/28	467.5	470.9	461.3	463.4	-7.9	-1.68	7,143,700	-
[4005]	26/01/27	467.9	473.6	466.5	471.3	-3.7	-0.78	10,194,400	-
[4005]	26/01/26	470.0	477.4	467.8	475.0	-4.2	-0.88	10,217,500	-
[4005]	26/01/23	480.0	484.0	474.6	479.2	+0.2	+0.04	8,539,500	-
[4005]	26/01/22	473.9	480.6	471.3	479.0	+8.3	+1.76	9,830,300	-
[4005]	26/01/21	465.2	471.2	461.3	470.7	-0.4	-0.08	10,163,000	-
[4005]	26/01/20	482.8	483.0	471.1	471.1	-13.0	-2.69	13,277,100	-
[4005]	26/01/19	482.4	487.7	469.4	484.1	-16.3	-3.26	19,066,300	-
[4005]	26/01/16	496.1	504.0	492.4	500.4	+6.9	+1.40	16,846,700	-
[4005]	26/01/15	485.3	495.7	479.6	493.5	+8.7	+1.79	14,150,000	-
[4005]	26/01/14	471.1	487.6	470.2	484.8	+19.4	+4.17	19,118,000	-
[4005]	26/01/13	466.0	468.8	463.0	465.4	+7.2	+1.57	11,521,600	-
[4005]	26/01/09	459.2	467.2	457.5	458.2	+1.2	+0.26	8,423,700	-
[4005]	26/01/08	457.0	463.5	453.8	457.0	-2.1	-0.46	10,109,200	-
[4005]	26/01/07	452.2	459.1	447.3	459.1	+5.6	+1.23	9,997,000	-
[4005]	26/01/06	452.2	455.4	448.2	453.5	+1.7	+0.38	8,987,200	-
[4005]	26/01/05	449.3	453.6	446.7	451.8	+6.2	+1.39	8,718,800	-
[4005]	25/12/30	443.3	447.8	442.4	445.6	+1.3	+0.29	5,410,000	-
[4005]	25/12/29	443.1	448.7	443.0	444.3	+1.8	+0.41	5,813,600	-
[4005]	25/12/26	445.5	447.9	441.6	442.5	-2.9	-0.65	5,137,200	-
[4005]	25/12/25	452.0	452.0	445.0	445.4	-3.2	-0.71	3,336,800	-
[4005]	25/12/24	450.0	453.9	446.7	448.6	+0.6	+0.13	4,943,100	-
[4005]	25/12/23	444.9	451.2	444.5	448.0	+3.8	+0.86	5,955,500	-
[4005]	25/12/22	445.6	445.7	436.0	444.2	+4.4	+1.00	6,498,200	-
[4005]	25/12/19	435.0	444.3	433.5	439.8	+3.8	+0.87	12,477,200	-
[4005]	25/12/18	447.8	447.9	435.6	436.0	-9.2	-2.07	9,387,400	-
[4005]	25/12/17	446.2	447.1	441.8	445.2	-6.1	-1.35	6,584,100	-
[4005]	25/12/16	458.0	458.0	450.3	451.3	-6.3	-1.38	6,707,600	-
[4005]	25/12/15	455.0	458.8	450.1	457.6	+0.3	+0.07	6,669,900	-
[4005]	25/12/12	455.0	463.1	452.2	457.3	+4.8	+1.06	8,627,700	-
[4005]	25/12/11	469.9	469.9	451.6	452.5	-16.4	-3.50	10,151,700	-
[4005]	25/12/10	462.5	471.4	461.0	468.9	+7.0	+1.52	6,739,300	-
[4005]	25/12/09	460.4	462.2	457.5	461.9	+1.8	+0.39	5,542,600	-
[4005]	25/12/08	461.7	464.6	459.1	460.1	-0.5	-0.11	5,342,500	-
[4005]	25/12/05	462.8	467.1	458.9	460.6	-9.9	-2.10	7,929,200	-
[4005]	25/12/04	465.4	474.9	463.7	470.5	+5.0	+1.07	8,689,600	-
[4005]	25/12/03	463.1	467.3	461.7	465.5	+1.0	+0.22	5,717,600	-
[4005]	25/12/02	471.8	476.8	463.8	464.5	-8.6	-1.82	7,454,400	-
[4005]	25/12/01	482.8	483.8	473.0	473.1	-3.9	-0.82	7,563,500	-
[4005]	25/11/28	473.0	479.4	470.1	477.0	-3.8	-0.79	8,289,800	-
[4005]	25/11/27	480.0	484.3	478.6	480.8	+3.0	+0.63	7,615,300	-
[4005]	25/11/26	472.0	479.9	470.1	477.8	+7.0	+1.49	9,709,800	-
[4005]	25/11/25	480.0	480.9	467.5	470.8	-6.7	-1.40	12,223,700	-
[4005]	25/11/21	461.2	477.5	461.1	477.5	+8.3	+1.77	16,212,400	-
[4005]	25/11/20	458.3	470.7	456.8	469.2	+11.8	+2.58	11,552,900	-
[4005]	25/11/19	465.0	465.0	451.6	457.4	-4.5	-0.97	8,519,500	-
[4005]	25/11/18	461.1	467.9	459.7	461.9	-1.9	-0.41	13,991,800	-
[4005]	25/11/17	460.2	463.8	455.5	463.8	-1.2	-0.26	7,000,300	-
[4005]	25/11/14	461.5	467.4	457.2	465.0	+6.8	+1.48	12,124,400	-
[4005]	25/11/13	452.9	465.8	450.0	458.2	+8.3	+1.84	15,815,600	-
[4005]	25/11/12	444.0	451.4	442.4	449.9	+11.3	+2.58	10,171,200	-
[4005]	25/11/11	445.0	445.7	432.7	438.6	+1.0	+0.23	8,793,300	-
[4005]	25/11/10	434.9	440.9	434.0	437.6	+5.8	+1.34	7,703,100	-
[4005]	25/11/07	427.6	432.0	426.2	431.8	+2.5	+0.58	7,397,400	-
[4005]	25/11/06	436.0	437.8	423.4	429.3	-4.3	-0.99	18,056,800	-
[4005]	25/11/05	432.0	435.2	419.0	433.6	+4.2	+0.98	22,796,600	-
[4005]	25/11/04	470.3	486.3	424.5	429.4	-24.2	-5.34	63,620,300	-
[4005]	25/10/31	464.3	465.0	451.4	453.6	-10.3	-2.22	12,890,100	-
[4005]	25/10/30	458.9	463.9	457.1	463.9	+4.4	+0.96	7,326,700	-
[4005]	25/10/29	463.3	464.7	458.2	459.5	-6.1	-1.31	9,236,400	-
[4005]	25/10/28	474.1	474.2	465.1	465.6	-12.2	-2.55	7,900,800	-
[4005]	25/10/27	478.0	481.0	474.5	477.8	+2.1	+0.44	8,480,100	-
[4005]	25/10/24	470.0	475.8	468.3	475.7	+6.4	+1.36	8,621,200	-
[4005]	25/10/23	465.0	469.3	462.3	469.3	+7.3	+1.58	10,159,100	-
[4005]	25/10/22	461.0	462.5	457.2	462.0	+0.6	+0.13	8,618,500	-
[4005]	25/10/21	457.5	464.5	455.6	461.4	+5.1	+1.12	8,981,800	-
[4005]	25/10/20	456.9	458.2	453.6	456.3	+1.1	+0.24	6,715,200	-
[4005]	25/10/17	457.0	458.4	452.1	455.2	-4.7	-1.02	6,526,300	-
[4005]	25/10/16	461.7	463.5	457.0	459.9	+1.7	+0.37	5,641,600	-
[4005]	25/10/15	455.9	459.9	454.6	458.2	+6.7	+1.48	5,704,600	-
[4005]	25/10/14	453.4	461.3	450.8	451.5	-9.9	-2.15	11,361,200	-
[4005]	25/10/10	474.0	475.2	458.8	461.4	-22.5	-4.65	17,479,200	-
[4005]	25/10/09	476.1	483.9	475.6	483.9	+6.7	+1.40	8,079,400	-
[4005]	25/10/08	478.2	481.0	474.8	477.2	-3.8	-0.79	6,453,400	-
[4005]	25/10/07	478.9	484.0	474.1	481.0	+2.9	+0.61	9,890,200	-
[4005]	25/10/06	482.8	484.2	475.8	478.1	+3.3	+0.70	10,365,700	-
[4005]	25/10/03	475.6	480.3	473.8	474.8	+0.3	+0.06	9,769,900	-
[4005]	25/10/02	461.8	476.8	461.1	474.5	+10.2	+2.20	14,954,900	-
[4005]	25/10/01	460.1	465.7	456.0	464.3	-1.8	-0.39	9,712,100	-
[4005]	25/09/30	473.0	475.9	463.8	466.1	-6.9	-1.46	8,803,700	-
[4005]	25/09/29	469.3	475.9	465.5	473.0	+5.7	+1.22	11,160,000	-
[4005]	25/09/26	475.0	478.8	465.1	467.3	-3.5	-0.74	14,292,900	-
[4005]	25/09/25	468.5	472.6	466.1	470.8	+5.1	+1.10	9,457,400	-
[4005]	25/09/24	473.7	475.4	460.7	465.7	-11.3	-2.37	12,566,700	-
[4005]	25/09/22	466.2	478.0	464.0	477.0	+8.3	+1.77	15,376,800	-
[4005]	25/09/19	476.0	477.6	461.2	468.7	-10.4	-2.17	26,105,900	-
[4005]	25/09/18	479.5	483.2	476.6	479.1	-2.5	-0.52	12,943,600	-
[4005]	25/09/17	484.0	484.7	478.5	481.6	-9.2	-1.87	12,717,000	-
[4005]	25/09/16	487.5	493.3	484.0	490.8	+3.3	+0.68	11,242,900	-
[4005]	25/09/12	492.1	495.9	485.6	487.5	+3.4	+0.70	13,762,500	-
[4005]	25/09/11	481.3	485.5	474.4	484.1	+5.1	+1.06	13,147,600	-
[4005]	25/09/10	489.0	493.4	476.1	479.0	+2.7	+0.57	16,565,900	-
[4005]	25/09/09	477.7	477.9	471.1	476.3	-1.6	-0.33	12,696,100	-
[4005]	25/09/08	474.5	477.9	470.9	477.9	+6.1	+1.29	10,916,900	-
[4005]	25/09/05	463.7	484.6	463.7	471.8	+14.5	+3.17	19,369,700	-