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
[4046]	26/10/29	1,969	1,972	1,931	1,946	-28.0	-1.42	904,500	234,037,690,368
[4046]	26/10/28	1,965	1,998	1,960	1,974	+39.0	+2.02	377,400	237,405,143,040
[4046]	26/10/27	1,923	1,951	1,917	1,935	+12.0	+0.62	337,100	232,714,764,288
[4046]	26/10/26	1,933	1,938	1,908	1,923	-1.0	-0.05	327,400	231,837,712,384
[4046]	26/10/23	1,953	1,966	1,902	1,924	-27.0	-1.38	340,600	231,958,265,856
[4046]	26/10/22	2,011	2,013	1,942	1,951	-64.0	-3.18	272,200	235,213,406,208
[4046]	26/10/21	2,025	2,029	2,002	2,015	+23.0	+1.15	272,700	242,929,270,784
[4046]	26/10/20	2,091	2,094	1,990	1,992	-94.0	-4.51	340,000	240,156,377,088
[4046]	26/10/19	2,090	2,100	2,067	2,086	-35.0	-1.65	292,000	251,489,058,816
[4046]	26/10/16	2,126	2,126	2,099	2,121	+45.0	+2.17	288,700	255,708,676,096
[4046]	26/10/15	2,100	2,109	2,052	2,076	-36.0	-1.70	469,600	250,283,458,560
[4046]	26/10/14	2,100	2,148	2,094	2,112	+26.0	+1.25	337,800	254,623,629,312
[4046]	26/10/13	2,090	2,106	2,052	2,086	-26.0	-1.23	410,600	251,489,058,816
[4046]	26/10/09	2,084	2,125	2,081	2,112	-12.0	-0.56	488,900	254,623,629,312
[4046]	26/10/08	2,169	2,194	2,042	2,124	-46.0	-2.12	643,800	256,070,352,896
[4046]	26/10/07	2,161	2,179	2,149	2,170	+21.0	+0.98	613,600	261,616,140,288
[4046]	26/10/06	2,129	2,160	2,105	2,149	+70.0	+3.37	688,200	259,084,369,920
[4046]	26/10/05	2,070	2,080	2,051	2,079	+43.0	+2.11	272,100	250,645,135,360
[4046]	26/10/02	2,029	2,059	2,005	2,036	-28.0	-1.36	329,600	245,461,041,152
[4046]	26/10/01	2,013	2,071	2,001	2,064	+79.0	+3.98	510,700	248,836,734,976
[4046]	26/09/30	1,975	1,991	1,966	1,985	+49.0	+2.53	338,700	239,312,453,632
[4046]	26/09/29	1,982	1,989	1,916	1,936	-59.0	-2.96	378,000	233,404,989,440
[4046]	26/09/28	2,022	2,037	1,982	1,995	-17.0	-0.84	416,000	240,518,053,888
[4046]	26/09/25	2,001	2,020	1,991	2,012	+19.0	+0.95	303,800	242,567,593,984
[4046]	26/09/24	2,016	2,032	1,980	1,993	-19.0	-0.94	358,300	240,276,946,944
[4046]	26/09/18	2,030	2,043	2,006	2,012	-18.0	-0.89	453,400	242,567,593,984
[4046]	26/09/17	2,038	2,048	2,015	2,030	-8.0	-0.39	259,700	244,737,671,168
[4046]	26/09/16	1,985	2,040	1,975	2,038	+46.0	+2.31	291,100	245,702,164,480
[4046]	26/09/15	1,976	2,002	1,953	1,992	+6.0	+0.30	198,300	240,156,377,088
[4046]	26/09/14	1,929	1,989	1,921	1,986	+17.0	+0.86	268,100	239,433,023,488
[4046]	26/09/11	1,928	1,982	1,924	1,969	+1.0	+0.05	317,700	237,383,483,392
[4046]	26/09/10	2,000	2,015	1,947	1,968	-31.0	-1.55	301,300	237,262,929,920
[4046]	26/09/09	1,929	2,034	1,921	1,999	+60.0	+3.09	330,600	241,000,300,544
[4046]	26/09/08	2,028	2,028	1,939	1,939	-99.0	-4.86	284,500	233,766,682,624
[4046]	26/09/07	2,020	2,049	2,019	2,038	+43.0	+2.16	249,200	245,702,164,480
[4046]	26/09/04	2,062	2,063	1,987	1,995	-78.0	-3.76	374,700	241,068,703,744
[4046]	26/09/03	2,095	2,097	2,069	2,073	-10.0	-0.48	324,700	250,493,943,808
[4046]	26/09/02	2,082	2,124	2,066	2,083	-23.0	-1.09	282,700	251,702,296,576
[4046]	26/09/01	2,078	2,115	2,076	2,106	0	+0.00	214,500	254,481,547,264
[4046]	26/08/31	2,086	2,118	2,073	2,106	+7.0	+0.33	387,100	254,481,547,264
[4046]	26/08/28	2,091	2,153	2,089	2,099	+10.0	+0.48	316,100	253,635,690,496
[4046]	26/08/27	2,090	2,107	2,073	2,089	+2.0	+0.10	325,300	252,427,321,344
[4046]	26/08/26	2,074	2,103	2,043	2,087	+35.0	+1.71	417,800	252,185,657,344
[4046]	26/08/25	2,023	2,071	2,011	2,052	+29.0	+1.43	303,400	247,956,373,504
[4046]	26/08/24	2,008	2,040	1,996	2,023	+12.0	+0.60	199,200	244,452,114,432
[4046]	26/08/21	2,011	2,016	1,991	2,011	-12.0	-0.59	214,000	243,002,081,280
[4046]	26/08/20	1,971	2,032	1,964	2,023	+65.0	+3.32	271,800	244,452,114,432
[4046]	26/08/19	2,050	2,064	1,957	1,958	-111.0	-5.36	341,300	236,597,755,904
[4046]	26/08/18	2,071	2,091	2,048	2,069	-13.0	-0.62	291,400	250,010,599,424
[4046]	26/08/17	2,152	2,153	2,082	2,082	-5.0	-0.24	340,400	251,581,464,576
[4046]	26/08/14	2,100	2,146	2,082	2,087	-29.0	-1.37	269,800	252,185,657,344
[4046]	26/08/13	2,138	2,150	2,086	2,116	+20.0	+0.95	375,600	255,689,900,032
[4046]	26/08/12	2,079	2,118	2,044	2,096	+13.0	+0.62	546,300	253,273,178,112
[4046]	26/08/10	1,981	2,087	1,950	2,083	+232.0	+12.53	966,000	251,702,296,576
[4046]	26/08/07	1,827	1,855	1,770	1,851	-3.0	-0.16	486,100	224,524,124,160
[4046]	26/08/06	1,848	1,883	1,845	1,854	+4.0	+0.22	314,400	224,888,012,800
[4046]	26/08/05	1,802	1,850	1,795	1,850	+48.0	+2.66	308,600	224,402,817,024
[4046]	26/08/04	1,780	1,811	1,776	1,802	+28.0	+1.58	313,300	218,580,484,096
[4046]	26/08/03	1,758	1,777	1,715	1,774	+6.0	+0.34	282,100	215,184,113,664
[4046]	26/07/31	1,740	1,799	1,728	1,768	+44.0	+2.55	421,300	214,456,320,000
[4046]	26/07/30	1,673	1,732	1,672	1,724	+32.0	+1.89	407,800	209,119,166,464
[4046]	26/07/29	1,770	1,770	1,671	1,692	-78.0	-4.41	620,200	205,237,616,640
[4046]	26/07/28	1,842	1,845	1,768	1,770	-97.0	-5.20	417,000	214,698,917,888
[4046]	26/07/27	1,804	1,870	1,775	1,867	+88.0	+4.95	837,400	226,464,907,264
[4046]	26/07/24	1,777	1,786	1,768	1,779	-10.0	-0.56	262,100	215,790,600,192
[4046]	26/07/23	1,806	1,828	1,789	1,789	-24.0	-1.32	234,400	217,003,589,632
[4046]	26/07/22	1,796	1,838	1,796	1,813	+21.0	+1.17	460,200	219,914,764,288
[4046]	26/07/21	1,760	1,809	1,751	1,792	+37.0	+2.11	299,500	217,367,494,656
[4046]	26/07/17	1,798	1,813	1,721	1,755	-65	-3.57	286,700	-
[4046]	26/07/16	1,836	1,860	1,811	1,820	-7	-0.38	270,200	-
[4046]	26/07/15	1,806	1,828	1,787	1,827	+37	+2.07	256,300	-
[4046]	26/07/14	1,783	1,797	1,766	1,790	+7	+0.39	190,200	-
[4046]	26/07/13	1,816	1,827	1,775	1,783	-19	-1.05	205,400	-
[4046]	26/07/10	1,804	1,822	1,794	1,802	+18	+1.01	283,600	-
[4046]	26/07/09	1,780	1,808	1,775	1,784	-18	-1.00	303,800	-
[4046]	26/07/08	1,815	1,845	1,802	1,802	-26	-1.42	295,900	-
[4046]	26/07/07	1,881	1,898	1,827	1,828	-52	-2.77	500,800	-
[4046]	26/07/06	1,904	1,916	1,873	1,880	+2	+0.11	312,900	-
[4046]	26/07/03	1,868	1,882	1,863	1,878	+14	+0.75	303,200	-
[4046]	26/07/02	1,873	1,883	1,855	1,864	-13	-0.69	279,500	-
[4046]	26/07/01	1,890	1,890	1,870	1,877	-7	-0.37	236,900	-
[4046]	26/06/30	1,913	1,930	1,872	1,884	+3	+0.16	413,700	-
[4046]	26/06/29	1,886	1,900	1,844	1,881	+18	+0.97	319,400	-
[4046]	26/06/26	1,880	1,887	1,843	1,863	-26	-1.38	252,800	-
[4046]	26/06/25	1,938	1,938	1,883	1,889	-9	-0.47	271,500	-
[4046]	26/06/24	1,915	1,934	1,894	1,898	-27	-1.40	259,200	-
[4046]	26/06/23	1,979	1,998	1,916	1,925	-45	-2.28	293,400	-
[4046]	26/06/22	1,986	2,005	1,961	1,970	-9	-0.45	339,200	-
[4046]	26/06/19	1,966	2,007	1,947	1,979	+35	+1.80	613,200	-
[4046]	26/06/18	1,943	1,975	1,913	1,944	+10	+0.52	351,300	-
[4046]	26/06/17	1,964	1,970	1,925	1,934	-14	-0.72	325,100	-
[4046]	26/06/16	1,921	1,972	1,914	1,948	+17	+0.88	465,100	-
[4046]	26/06/15	1,855	1,946	1,843	1,931	+128	+7.10	508,200	-
[4046]	26/06/12	1,811	1,821	1,788	1,803	+25	+1.41	447,600	-
[4046]	26/06/11	1,730	1,783	1,722	1,778	+8	+0.45	281,100	-
[4046]	26/06/10	1,782	1,795	1,754	1,770	-15	-0.84	402,400	-
[4046]	26/06/09	1,819	1,840	1,776	1,785	-13	-0.72	323,900	-
[4046]	26/06/08	1,785	1,823	1,774	1,798	-27	-1.48	492,700	-
[4046]	26/06/05	1,786	1,828	1,770	1,825	+32	+1.78	283,400	-
[4046]	26/06/04	1,811	1,834	1,786	1,793	-39	-2.13	529,400	-
[4046]	26/06/03	1,821	1,866	1,817	1,832	+11	+0.60	242,600	-
[4046]	26/06/02	1,826	1,835	1,771	1,821	-33	-1.78	416,200	-
[4046]	26/06/01	1,863	1,910	1,851	1,854	-26	-1.38	364,500	-
[4046]	26/05/29	1,856	1,912	1,853	1,880	+31	+1.68	479,700	-
[4046]	26/05/28	1,841	1,855	1,816	1,849	+36	+1.99	369,400	-
[4046]	26/05/27	1,850	1,857	1,796	1,813	-43	-2.32	602,100	-
[4046]	26/05/26	1,873	1,881	1,837	1,856	-21	-1.12	387,000	-
[4046]	26/05/25	1,886	1,908	1,854	1,877	+31	+1.68	446,800	-
[4046]	26/05/22	1,823	1,880	1,810	1,846	+53.0	+2.96	468,900	-
[4046]	26/05/21	1,806	1,820	1,786	1,793	+17.0	+0.96	399,800	-
[4046]	26/05/20	1,821	1,823	1,758	1,776	-62.0	-3.37	452,200	-
[4046]	26/05/19	1,870	1,879	1,827	1,838	-5.0	-0.27	413,600	-
[4046]	26/05/18	1,837	1,853	1,820	1,843	+12.0	+0.66	471,900	-
[4046]	26/05/15	1,893	1,912	1,809	1,831	-89.0	-4.64	592,300	-
[4046]	26/05/14	1,916	1,930	1,891	1,920	-2.0	-0.10	597,400	-
[4046]	26/05/13	1,818	1,945	1,802	1,922	+65.0	+3.50	1,183,400	-
[4046]	26/05/12	1,899	1,906	1,842	1,857	-22	-1.17	505,100	-
[4046]	26/05/11	1,870	1,885	1,862	1,879	+19	+1.02	265,200	-
[4046]	26/05/08	1,881	1,899	1,826	1,860	-49	-2.57	353,200	-
[4046]	26/05/07	1,896	1,939	1,889	1,909	+59	+3.19	296,000	-
[4046]	26/05/01	1,875	1,876	1,844	1,850	-21	-1.12	288,900	-
[4046]	26/04/30	1,860	1,871	1,840	1,871	-15	-0.80	385,800	-
[4046]	26/04/28	1,849	1,886	1,842	1,886	+54	+2.95	268,700	-
[4046]	26/04/27	1,805	1,839	1,786	1,832	+4	+0.22	317,500	-
[4046]	26/04/24	1,823	1,867	1,820	1,828	-15	-0.81	326,000	-
[4046]	26/04/23	1,850	1,852	1,817	1,843	-9	-0.49	435,800	-
[4046]	26/04/22	1,899	1,899	1,840	1,852	-64	-3.34	420,600	-
[4046]	26/04/21	1,947	1,972	1,902	1,916	-28	-1.44	505,700	-
[4046]	26/04/20	1,926	1,946	1,918	1,944	+30	+1.57	345,900	-
[4046]	26/04/17	1,908	1,924	1,895	1,914	+17	+0.90	341,300	-
[4046]	26/04/16	1,900	1,911	1,882	1,897	+9	+0.48	322,800	-
[4046]	26/04/15	1,912	1,943	1,883	1,888	-6	-0.32	247,700	-
[4046]	26/04/14	1,911	1,921	1,881	1,894	+11	+0.58	275,200	-
[4046]	26/04/13	1,896	1,901	1,847	1,883	-13	-0.69	310,400	-
[4046]	26/04/10	1,895	1,914	1,877	1,896	+6	+0.32	392,700	-
[4046]	26/04/09	1,888	1,894	1,865	1,890	+2	+0.11	378,200	-
[4046]	26/04/08	1,846	1,892	1,829	1,888	+122	+6.91	538,000	-
[4046]	26/04/07	1,749	1,773	1,748	1,766	+33	+1.90	331,200	-
[4046]	26/04/06	1,730	1,749	1,722	1,733	+3	+0.17	265,400	-
[4046]	26/04/03	1,750	1,761	1,729	1,730	-16	-0.92	584,500	-
[4046]	26/04/02	1,800	1,805	1,737	1,746	-38	-2.13	597,000	-
[4046]	26/04/01	1,747	1,784	1,722	1,784	+77	+4.51	613,300	-
[4046]	26/03/31	1,711	1,734	1,684	1,707	-30	-1.73	776,300	-
[4046]	26/03/30	1,700	1,737	1,691	1,737	-90	-4.93	681,000	-
[4046]	26/03/27	1,794	1,836	1,778	1,827	-7	-0.38	436,500	-
[4046]	26/03/26	1,854	1,866	1,795	1,834	+2	+0.11	661,900	-
[4046]	26/03/25	1,818	1,845	1,807	1,832	+67	+3.80	440,000	-
[4046]	26/03/24	1,765	1,767	1,740	1,765	+40	+2.32	409,600	-
[4046]	26/03/23	1,735	1,747	1,684	1,725	-90	-4.96	607,200	-
[4046]	26/03/19	1,911	1,911	1,805	1,815	-135	-6.92	592,100	-
[4046]	26/03/18	1,921	1,961	1,917	1,950	+29	+1.51	552,000	-
[4046]	26/03/17	1,964	1,982	1,912	1,921	-43	-2.19	294,300	-
[4046]	26/03/16	1,961	1,990	1,950	1,964	-19	-0.96	234,300	-
[4046]	26/03/13	1,935	2,007	1,931	1,983	-24	-1.20	559,200	-
[4046]	26/03/12	2,027	2,034	1,972	2,007	-67	-3.23	507,600	-
[4046]	26/03/11	2,107	2,124	2,066	2,074	-18	-0.86	322,100	-
[4046]	26/03/10	2,083	2,122	2,071	2,092	+59	+2.90	315,400	-
[4046]	26/03/09	2,018	2,048	1,984	2,033	-85	-4.01	438,600	-
[4046]	26/03/06	2,056	2,134	2,039	2,118	+19	+0.91	454,500	-
[4046]	26/03/05	2,158	2,175	2,083	2,099	-2	-0.10	511,100	-
[4046]	26/03/04	2,179	2,208	2,082	2,101	-169	-7.44	650,900	-
[4046]	26/03/03	2,330	2,383	2,264	2,270	-106	-4.46	350,300	-
[4046]	26/03/02	2,337	2,395	2,310	2,376	+22	+0.93	330,100	-
[4046]	26/02/27	2,367	2,405	2,325	2,354	-51	-2.12	614,300	-
[4046]	26/02/26	2,404	2,425	2,382	2,405	+1	+0.04	225,600	-
[4046]	26/02/25	2,418	2,420	2,382	2,404	-11	-0.46	262,400	-
[4046]	26/02/24	2,412	2,437	2,366	2,415	+30	+1.26	280,300	-
[4046]	26/02/20	2,370	2,395	2,351	2,385	-16	-0.67	182,900	-
[4046]	26/02/19	2,337	2,413	2,336	2,401	+56	+2.39	313,100	-
[4046]	26/02/18	2,314	2,378	2,302	2,345	+106	+4.73	364,000	-
[4046]	26/02/17	2,236	2,275	2,227	2,239	-22	-0.97	275,900	-
[4046]	26/02/16	2,301	2,309	2,240	2,261	-77	-3.29	560,400	-
[4046]	26/02/13	2,351	2,379	2,273	2,338	-54	-2.26	471,600	-
[4046]	26/02/12	2,320	2,401	2,310	2,392	+64	+2.75	430,600	-
[4046]	26/02/10	2,411	2,411	2,296	2,328	-89	-3.68	818,400	-
[4046]	26/02/09	2,493	2,500	2,417	2,417	-26	-1.06	455,600	-
[4046]	26/02/06	2,434	2,470	2,420	2,443	+14	+0.58	337,800	-
[4046]	26/02/05	2,446	2,534	2,409	2,429	+74	+3.14	770,700	-
[4046]	26/02/04	2,320	2,370	2,292	2,355	+55	+2.39	323,900	-
[4046]	26/02/03	2,267	2,304	2,244	2,300	+63	+2.82	276,300	-
[4046]	26/02/02	2,272	2,289	2,233	2,237	-7	-0.31	243,100	-
[4046]	26/01/30	2,220	2,272	2,217	2,244	+24	+1.08	318,700	-
[4046]	26/01/29	2,195	2,234	2,180	2,220	+36	+1.65	340,000	-
[4046]	26/01/28	2,190	2,204	2,170	2,184	-44	-1.97	296,500	-
[4046]	26/01/27	2,194	2,237	2,184	2,228	+36	+1.64	348,100	-
[4046]	26/01/26	2,187	2,219	2,181	2,192	-27	-1.22	308,000	-
[4046]	26/01/23	2,240	2,248	2,213	2,219	-21	-0.94	274,000	-
[4046]	26/01/22	2,202	2,264	2,190	2,240	+55	+2.52	416,100	-
[4046]	26/01/21	2,173	2,192	2,163	2,185	-13	-0.59	437,700	-
[4046]	26/01/20	2,235	2,243	2,153	2,198	-65	-2.87	584,200	-
[4046]	26/01/19	2,230	2,267	2,210	2,263	+26	+1.16	294,400	-
[4046]	26/01/16	2,242	2,264	2,219	2,237	-28	-1.24	272,000	-
[4046]	26/01/15	2,250	2,275	2,243	2,265	+25	+1.12	382,600	-
[4046]	26/01/14	2,258	2,258	2,226	2,240	-7	-0.31	295,500	-
[4046]	26/01/13	2,270	2,270	2,227	2,247	+27	+1.22	311,100	-
[4046]	26/01/09	2,240	2,245	2,212	2,220	+1	+0.05	278,700	-
[4046]	26/01/08	2,225	2,258	2,207	2,219	-40	-1.77	290,300	-
[4046]	26/01/07	2,230	2,274	2,212	2,259	+28	+1.26	381,200	-
[4046]	26/01/06	2,250	2,262	2,215	2,231	-10	-0.45	344,300	-
[4046]	26/01/05	2,201	2,275	2,192	2,241	+75	+3.46	527,100	-
[4046]	25/12/30	2,166	2,186	2,153	2,166	-13	-0.60	371,800	-
[4046]	25/12/29	2,206	2,220	2,142	2,179	-31	-1.40	430,100	-
[4046]	25/12/26	2,250	2,258	2,202	2,210	-41	-1.82	366,300	-
[4046]	25/12/25	2,200	2,264	2,182	2,251	+58	+2.64	340,700	-
[4046]	25/12/24	2,199	2,200	2,173	2,193	-5	-0.23	278,500	-
[4046]	25/12/23	2,173	2,209	2,169	2,198	+29	+1.34	427,300	-
[4046]	25/12/22	2,162	2,186	2,144	2,169	+20	+0.93	302,500	-
[4046]	25/12/19	2,171	2,178	2,142	2,149	-22	-1.01	537,700	-
[4046]	25/12/18	2,160	2,192	2,135	2,171	+39	+1.83	627,500	-
[4046]	25/12/17	2,140	2,141	2,078	2,132	-16	-0.74	546,000	-
[4046]	25/12/16	2,190	2,195	2,144	2,148	-61	-2.76	371,600	-
[4046]	25/12/15	2,160	2,222	2,155	2,209	+32	+1.47	371,200	-
[4046]	25/12/12	2,150	2,185	2,132	2,177	+61	+2.88	347,800	-
[4046]	25/12/11	2,123	2,144	2,094	2,116	-8	-0.38	384,800	-
[4046]	25/12/10	2,115	2,157	2,100	2,124	+9	+0.43	472,500	-
[4046]	25/12/09	2,175	2,186	2,086	2,115	-56	-2.58	612,200	-
[4046]	25/12/08	2,182	2,185	2,144	2,171	-22	-1.00	631,600	-
[4046]	25/12/05	2,173	2,218	2,171	2,193	-22	-0.99	768,700	-
[4046]	25/12/04	2,141	2,273	2,136	2,215	+90	+4.24	769,300	-
[4046]	25/12/03	2,164	2,166	2,090	2,125	-39	-1.80	579,800	-
[4046]	25/12/02	2,173	2,202	2,145	2,164	-9	-0.41	537,600	-
[4046]	25/12/01	2,200	2,204	2,164	2,173	-30	-1.36	437,700	-
[4046]	25/11/28	2,171	2,219	2,163	2,203	+13	+0.59	476,500	-
[4046]	25/11/27	2,139	2,197	2,123	2,190	+78	+3.69	762,500	-
[4046]	25/11/26	2,030	2,130	2,015	2,112	+102	+5.07	903,500	-
[4046]	25/11/25	2,001	2,034	1,987	2,010	+9	+0.45	612,600	-
[4046]	25/11/21	1,915	2,009	1,914	2,001	+58	+2.99	591,500	-
[4046]	25/11/20	1,936	1,961	1,910	1,943	+47	+2.48	319,500	-
[4046]	25/11/19	1,924	1,942	1,885	1,896	-30	-1.56	455,400	-
[4046]	25/11/18	1,984	1,990	1,913	1,926	-58	-2.92	479,300	-
[4046]	25/11/17	1,989	1,998	1,960	1,984	-21	-1.05	543,000	-
[4046]	25/11/14	1,930	2,009	1,920	2,005	+86	+4.48	1,102,900	-
[4046]	25/11/13	1,862	1,922	1,856	1,919	+57	+3.06	802,300	-
[4046]	25/11/12	1,856	1,875	1,839	1,862	+14	+0.76	540,800	-
[4046]	25/11/11	1,861	1,869	1,803	1,848	-32	-1.70	955,800	-
[4046]	25/11/10	1,810	1,905	1,765	1,880	+262	+16.19	2,048,400	-
[4046]	25/11/07	1,617	1,626	1,602	1,618	-6	-0.37	269,200	-
[4046]	25/11/06	1,622	1,636	1,610	1,624	+26	+1.63	376,500	-
[4046]	25/11/05	1,601	1,613	1,569	1,598	-14	-0.87	330,900	-
[4046]	25/11/04	1,628	1,653	1,612	1,612	-36	-2.18	333,200	-
[4046]	25/10/31	1,636	1,648	1,619	1,648	+32	+1.98	360,800	-
[4046]	25/10/30	1,584	1,623	1,584	1,616	+31	+1.96	396,300	-
[4046]	25/10/29	1,600	1,609	1,583	1,585	-15	-0.94	469,400	-
[4046]	25/10/28	1,641	1,652	1,600	1,600	-50	-3.03	345,700	-
[4046]	25/10/27	1,650	1,657	1,634	1,650	+20	+1.23	726,900	-
[4046]	25/10/24	1,630	1,636	1,615	1,630	+15	+0.93	264,100	-
[4046]	25/10/23	1,630	1,631	1,613	1,615	-19	-1.16	263,600	-
[4046]	25/10/22	1,629	1,657	1,623	1,634	+17	+1.05	320,000	-
[4046]	25/10/21	1,660	1,662	1,612	1,617	-17	-1.04	484,100	-
[4046]	25/10/20	1,665	1,667	1,634	1,634	-7	-0.43	663,400	-
[4046]	25/10/17	1,610	1,642	1,601	1,641	+36	+2.24	290,600	-
[4046]	25/10/16	1,620	1,625	1,597	1,605	+4	+0.25	722,300	-
[4046]	25/10/15	1,610	1,618	1,598	1,601	+5	+0.31	678,100	-
[4046]	25/10/14	1,610	1,633	1,589	1,596	-39	-2.39	428,000	-
[4046]	25/10/10	1,644	1,655	1,627	1,635	-21	-1.27	347,800	-
[4046]	25/10/09	1,648	1,675	1,646	1,656	-4	-0.24	514,700	-
[4046]	25/10/08	1,677	1,686	1,654	1,660	-25	-1.48	461,900	-
[4046]	25/10/07	1,679	1,712	1,668	1,685	+20	+1.20	481,700	-
[4046]	25/10/06	1,699	1,709	1,661	1,665	0	0.00	720,100	-
[4046]	25/10/03	1,639	1,671	1,639	1,665	+15	+0.91	218,000	-
[4046]	25/10/02	1,654	1,665	1,627	1,650	+16	+0.98	265,400	-
[4046]	25/10/01	1,642	1,651	1,615	1,634	-23	-1.39	521,400	-
[4046]	25/09/30	1,677	1,683	1,657	1,657	-17	-1.02	315,600	-
[4046]	25/09/29	1,699	1,699	1,662	1,674	-26	-1.53	340,000	-
[4046]	25/09/26	1,709	1,722	1,693	1,700	-14	-0.82	399,800	-
[4046]	25/09/25	1,708	1,729	1,698	1,714	+7	+0.41	391,900	-
[4046]	25/09/24	1,707	1,721	1,694	1,707	-7	-0.41	376,800	-
[4046]	25/09/22	1,760	1,763	1,714	1,714	-38	-2.17	311,600	-
[4046]	25/09/19	1,760	1,766	1,738	1,752	+28	+1.62	584,200	-
[4046]	25/09/18	1,700	1,725	1,688	1,724	+6	+0.35	702,100	-
[4046]	25/09/17	1,682	1,728	1,670	1,718	-20	-1.15	585,800	-
[4046]	25/09/16	1,748	1,763	1,726	1,738	-24	-1.36	350,400	-
[4046]	25/09/12	1,771	1,787	1,753	1,762	-8	-0.45	336,900	-
[4046]	25/09/11	1,768	1,786	1,758	1,770	-8	-0.45	385,700	-
[4046]	25/09/10	1,795	1,797	1,760	1,778	-24	-1.33	295,500	-
[4046]	25/09/09	1,805	1,820	1,785	1,802	+5	+0.28	317,600	-
[4046]	25/09/08	1,768	1,800	1,757	1,797	+26	+1.47	474,100	-
[4046]	25/09/05	1,798	1,798	1,761	1,771	-8	-0.45	384,500	-