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
[4465]	26/10/29	2,528	2,560	2,528	2,547	+14.0	+0.55	6,800	14,759,345,152
[4465]	26/10/28	2,574	2,577	2,533	2,533	-41.0	-1.59	11,300	14,678,218,752
[4465]	26/10/27	2,585	2,590	2,569	2,574	-17.0	-0.66	5,200	14,915,805,184
[4465]	26/10/26	2,600	2,600	2,574	2,591	+18.0	+0.70	2,200	15,014,316,032
[4465]	26/10/23	2,623	2,623	2,551	2,573	-44.0	-1.68	6,400	14,910,010,368
[4465]	26/10/22	2,589	2,629	2,589	2,617	+30.0	+1.16	8,300	15,164,981,248
[4465]	26/10/21	2,574	2,587	2,570	2,587	+16.0	+0.62	2,800	14,991,136,768
[4465]	26/10/20	2,568	2,578	2,561	2,571	+16.0	+0.63	5,200	14,898,420,736
[4465]	26/10/19	2,569	2,570	2,555	2,555	-14.0	-0.54	7,700	14,805,703,680
[4465]	26/10/16	2,574	2,581	2,556	2,569	+28.0	+1.10	2,000	14,886,831,104
[4465]	26/10/15	2,558	2,581	2,538	2,541	-21.0	-0.82	7,500	14,724,576,256
[4465]	26/10/14	2,569	2,570	2,560	2,562	-6.0	-0.23	5,700	14,846,267,392
[4465]	26/10/13	2,547	2,570	2,547	2,568	+35.0	+1.38	9,700	14,881,036,288
[4465]	26/10/09	2,471	2,533	2,470	2,533	+57.0	+2.30	7,300	14,678,218,752
[4465]	26/10/08	2,499	2,500	2,471	2,476	-15.0	-0.60	7,800	14,347,915,264
[4465]	26/10/07	2,494	2,515	2,491	2,491	-1.0	-0.04	3,300	14,434,836,480
[4465]	26/10/06	2,505	2,534	2,492	2,492	+1.0	+0.04	9,900	14,440,631,296
[4465]	26/10/05	2,474	2,509	2,474	2,491	+19.0	+0.77	8,500	14,434,836,480
[4465]	26/10/02	2,454	2,484	2,451	2,472	+22.0	+0.90	6,700	14,324,736,000
[4465]	26/10/01	2,421	2,450	2,421	2,450	+25.0	+1.03	3,500	14,197,250,048
[4465]	26/09/30	2,431	2,517	2,420	2,425	-6.0	-0.25	8,000	14,052,380,672
[4465]	26/09/29	2,370	2,470	2,367	2,431	-39.0	-1.58	17,300	14,087,149,568
[4465]	26/09/28	2,445	2,509	2,422	2,470	+125.0	+5.33	30,400	14,313,146,368
[4465]	26/09/25	2,465	2,469	2,345	2,345	-93.0	-3.81	28,800	13,588,796,416
[4465]	26/09/24	2,469	2,478	2,438	2,438	+3.0	+0.12	16,300	14,127,712,256
[4465]	26/09/18	2,427	2,443	2,427	2,435	-27.0	-1.10	6,000	14,110,327,808
[4465]	26/09/17	2,446	2,466	2,446	2,462	-15.0	-0.61	4,900	14,266,787,840
[4465]	26/09/16	2,354	2,477	2,354	2,477	+123.0	+5.23	19,800	14,353,710,080
[4465]	26/09/15	2,364	2,364	2,342	2,354	-6.0	-0.25	2,300	13,640,949,760
[4465]	26/09/14	2,353	2,360	2,353	2,360	-8.0	-0.34	1,200	13,675,718,656
[4465]	26/09/11	2,350	2,368	2,333	2,368	-8.0	-0.34	2,500	13,722,077,184
[4465]	26/09/10	2,422	2,422	2,340	2,376	-29.0	-1.21	25,200	13,768,435,712
[4465]	26/09/09	2,397	2,405	2,392	2,405	0	+0.00	1,500	13,936,484,352
[4465]	26/09/08	2,406	2,413	2,397	2,405	-3.0	-0.12	2,400	13,936,484,352
[4465]	26/09/07	2,398	2,408	2,398	2,408	-3.0	-0.12	1,000	13,953,868,800
[4465]	26/09/04	2,395	2,421	2,395	2,411	+16.0	+0.67	1,100	13,971,253,248
[4465]	26/09/03	2,391	2,421	2,391	2,395	-2.0	-0.08	2,600	13,878,536,192
[4465]	26/09/02	2,425	2,430	2,397	2,397	-38.0	-1.56	5,600	13,890,125,824
[4465]	26/09/01	2,450	2,499	2,435	2,435	-15.0	-0.61	2,500	14,110,327,808
[4465]	26/08/31	2,420	2,450	2,420	2,450	-2.0	-0.08	7,400	14,197,250,048
[4465]	26/08/28	2,453	2,470	2,434	2,452	-1.0	-0.04	4,600	14,208,839,680
[4465]	26/08/27	2,431	2,453	2,415	2,453	+7.0	+0.29	8,400	14,214,634,496
[4465]	26/08/26	2,444	2,446	2,425	2,446	+9.0	+0.37	4,800	14,174,070,784
[4465]	26/08/25	2,450	2,450	2,425	2,437	+13.0	+0.54	6,100	14,121,917,440
[4465]	26/08/24	2,409	2,454	2,401	2,424	+41.0	+1.72	10,400	14,046,585,856
[4465]	26/08/21	2,345	2,383	2,345	2,383	+38.0	+1.62	6,000	13,808,998,400
[4465]	26/08/20	2,327	2,345	2,325	2,345	+18.0	+0.77	2,400	13,588,796,416
[4465]	26/08/19	2,352	2,370	2,327	2,327	-30.0	-1.27	4,200	13,484,490,752
[4465]	26/08/18	2,344	2,366	2,344	2,357	+13.0	+0.55	1,400	13,658,334,208
[4465]	26/08/17	2,340	2,357	2,338	2,344	+6.0	+0.26	3,700	13,897,435,136
[4465]	26/08/14	2,341	2,341	2,326	2,338	-3.0	-0.13	1,400	13,861,861,376
[4465]	26/08/13	2,336	2,342	2,312	2,341	+15.0	+0.64	3,100	13,879,648,256
[4465]	26/08/12	2,336	2,346	2,326	2,326	-20.0	-0.85	1,800	13,790,714,880
[4465]	26/08/10	2,357	2,366	2,341	2,346	-4.0	-0.17	4,400	13,909,293,056
[4465]	26/08/07	2,320	2,350	2,320	2,350	+10.0	+0.43	4,800	13,933,008,896
[4465]	26/08/06	2,318	2,355	2,318	2,340	+13.0	+0.56	7,700	13,873,719,296
[4465]	26/08/05	2,319	2,331	2,310	2,327	+9.0	+0.39	6,600	13,796,643,840
[4465]	26/08/04	2,317	2,318	2,287	2,318	+14.0	+0.61	11,400	13,743,283,200
[4465]	26/08/03	2,303	2,316	2,276	2,304	+19.0	+0.83	5,600	13,660,277,760
[4465]	26/07/31	2,250	2,285	2,240	2,285	+35.0	+1.56	5,100	13,547,627,520
[4465]	26/07/30	2,254	2,267	2,245	2,250	0	+0.00	3,300	13,340,114,944
[4465]	26/07/29	2,240	2,250	2,234	2,250	+8.0	+0.36	5,400	13,340,114,944
[4465]	26/07/28	2,248	2,248	2,200	2,242	+4.0	+0.18	7,200	13,292,683,264
[4465]	26/07/27	2,234	2,251	2,234	2,238	-8.0	-0.36	4,800	13,268,967,424
[4465]	26/07/24	2,271	2,271	2,245	2,246	-25.0	-1.10	5,800	13,316,399,104
[4465]	26/07/23	2,263	2,282	2,262	2,271	+8.0	+0.35	3,300	13,464,623,104
[4465]	26/07/22	2,269	2,283	2,263	2,263	-20.0	-0.88	7,500	13,417,191,424
[4465]	26/07/21	2,283	2,320	2,283	2,283	0	+0.00	9,600	13,535,769,600
[4465]	26/07/17	2,262	2,295	2,241	2,283	+27	+1.20	11,000	-
[4465]	26/07/16	2,257	2,261	2,228	2,256	+1	+0.04	4,000	-
[4465]	26/07/15	2,252	2,255	2,243	2,255	+3	+0.13	4,200	-
[4465]	26/07/14	2,150	2,254	2,150	2,252	+117	+5.48	39,300	-
[4465]	26/07/13	2,164	2,200	2,134	2,135	-42	-1.93	22,700	-
[4465]	26/07/10	2,200	2,200	2,177	2,177	-20	-0.91	3,500	-
[4465]	26/07/09	2,188	2,197	2,166	2,197	+30	+1.38	2,600	-
[4465]	26/07/08	2,182	2,193	2,167	2,167	-29	-1.32	4,400	-
[4465]	26/07/07	2,197	2,199	2,159	2,196	+10	+0.46	6,300	-
[4465]	26/07/06	2,174	2,186	2,140	2,186	+39	+1.82	4,900	-
[4465]	26/07/03	2,166	2,171	2,140	2,147	+3	+0.14	9,800	-
[4465]	26/07/02	2,129	2,150	2,126	2,144	+17	+0.80	5,800	-
[4465]	26/07/01	2,185	2,185	2,127	2,127	-34	-1.57	5,100	-
[4465]	26/06/30	2,151	2,161	2,120	2,161	-29	-1.32	6,100	-
[4465]	26/06/29	2,126	2,200	2,117	2,190	+48	+2.24	13,800	-
[4465]	26/06/26	2,178	2,178	2,107	2,142	+14	+0.66	7,700	-
[4465]	26/06/25	2,149	2,149	2,099	2,128	+28	+1.33	8,100	-
[4465]	26/06/24	2,090	2,100	2,081	2,100	+21	+1.01	3,100	-
[4465]	26/06/23	2,072	2,079	2,055	2,079	+7	+0.34	9,500	-
[4465]	26/06/22	2,090	2,090	2,065	2,072	-8	-0.38	5,200	-
[4465]	26/06/19	2,080	2,090	2,067	2,080	-14	-0.67	2,700	-
[4465]	26/06/18	2,069	2,109	2,065	2,094	+25	+1.21	15,200	-
[4465]	26/06/17	2,079	2,079	2,067	2,069	0	0.00	1,300	-
[4465]	26/06/16	2,101	2,128	2,065	2,069	-39	-1.85	6,100	-
[4465]	26/06/15	2,099	2,186	2,079	2,108	+9	+0.43	10,300	-
[4465]	26/06/12	2,101	2,101	2,060	2,099	+12	+0.57	5,900	-
[4465]	26/06/11	2,100	2,100	2,080	2,087	-15	-0.71	2,400	-
[4465]	26/06/10	2,131	2,141	2,100	2,102	-10	-0.47	6,400	-
[4465]	26/06/09	2,098	2,142	2,098	2,112	+42	+2.03	2,700	-
[4465]	26/06/08	2,052	2,090	2,051	2,070	-14	-0.67	5,700	-
[4465]	26/06/05	2,055	2,099	2,053	2,084	+29	+1.41	5,600	-
[4465]	26/06/04	2,060	2,060	2,042	2,055	-10	-0.48	8,300	-
[4465]	26/06/03	2,080	2,091	2,057	2,065	-13	-0.63	15,000	-
[4465]	26/06/02	2,162	2,162	2,047	2,078	-75	-3.48	16,000	-
[4465]	26/06/01	2,217	2,217	2,133	2,153	-70	-3.15	15,700	-
[4465]	26/05/29	2,238	2,238	2,216	2,223	-15	-0.67	12,700	-
[4465]	26/05/28	2,200	2,327	2,200	2,238	-39	-1.71	52,600	-
[4465]	26/05/27	2,340	2,344	2,277	2,277	-50	-2.15	88,100	-
[4465]	26/05/26	2,316	2,333	2,316	2,327	+2	+0.09	15,800	-
[4465]	26/05/25	2,340	2,340	2,325	2,325	-11	-0.47	16,000	-
[4465]	26/05/22	2,335	2,340	2,335	2,336	0	+0.00	5,500	-
[4465]	26/05/21	2,336	2,339	2,335	2,336	0	+0.00	3,400	-
[4465]	26/05/20	2,338	2,340	2,336	2,336	-9.0	-0.38	3,200	-
[4465]	26/05/19	2,335	2,345	2,335	2,345	0	+0.00	7,900	-
[4465]	26/05/18	2,336	2,345	2,335	2,345	+9.0	+0.39	5,400	-
[4465]	26/05/15	2,341	2,350	2,335	2,336	-6.0	-0.26	5,400	-
[4465]	26/05/14	2,343	2,345	2,340	2,342	+1.0	+0.04	5,200	-
[4465]	26/05/13	2,360	2,364	2,341	2,341	-23.0	-0.97	9,300	-
[4465]	26/05/12	2,360	2,381	2,354	2,364	+4.0	+0.17	6,700	-
[4465]	26/05/11	2,321	2,360	2,321	2,360	+41.0	+1.77	5,000	-
[4465]	26/05/08	2,310	2,339	2,310	2,319	+18.0	+0.78	5,700	-
[4465]	26/05/07	2,279	2,319	2,279	2,301	+31.0	+1.37	11,500	-
[4465]	26/05/01	2,270	2,277	2,260	2,270	-1.0	-0.04	11,700	-
[4465]	26/04/30	2,284	2,284	2,271	2,271	-28.0	-1.22	13,600	-
[4465]	26/04/28	2,300	2,300	2,280	2,299	-1.0	-0.04	7,000	-
[4465]	26/04/27	2,314	2,325	2,300	2,300	-11	-0.48	5,700	-
[4465]	26/04/24	2,352	2,352	2,311	2,311	-5	-0.22	6,100	-
[4465]	26/04/23	2,358	2,400	2,316	2,316	-42	-1.78	11,600	-
[4465]	26/04/22	2,370	2,381	2,358	2,358	-12	-0.51	5,000	-
[4465]	26/04/21	2,389	2,390	2,370	2,370	-8	-0.34	4,800	-
[4465]	26/04/20	2,404	2,414	2,377	2,378	-12	-0.50	5,100	-
[4465]	26/04/17	2,380	2,393	2,375	2,390	+17	+0.72	2,400	-
[4465]	26/04/16	2,380	2,393	2,373	2,373	-7	-0.29	6,200	-
[4465]	26/04/15	2,409	2,409	2,380	2,380	-8	-0.34	3,100	-
[4465]	26/04/14	2,388	2,398	2,386	2,388	-1	-0.04	6,200	-
[4465]	26/04/13	2,400	2,400	2,375	2,389	-3	-0.13	3,200	-
[4465]	26/04/10	2,424	2,424	2,392	2,392	-15	-0.62	5,100	-
[4465]	26/04/09	2,373	2,407	2,373	2,407	+35	+1.48	6,700	-
[4465]	26/04/08	2,374	2,385	2,360	2,372	+1	+0.04	12,100	-
[4465]	26/04/07	2,357	2,372	2,357	2,371	+18	+0.76	4,600	-
[4465]	26/04/06	2,366	2,385	2,353	2,353	0	0.00	9,600	-
[4465]	26/04/03	2,328	2,353	2,328	2,353	+33	+1.42	6,900	-
[4465]	26/04/02	2,371	2,371	2,320	2,320	-27	-1.15	20,000	-
[4465]	26/04/01	2,328	2,347	2,304	2,347	+57	+2.49	8,900	-
[4465]	26/03/31	2,261	2,320	2,261	2,290	+30	+1.33	14,500	-
[4465]	26/03/30	2,285	2,322	2,254	2,260	-70	-3.00	34,300	-
[4465]	26/03/27	2,300	2,342	2,300	2,330	+5	+0.22	21,600	-
[4465]	26/03/26	2,347	2,348	2,314	2,325	0	0.00	12,500	-
[4465]	26/03/25	2,330	2,333	2,303	2,325	+11	+0.48	11,800	-
[4465]	26/03/24	2,268	2,314	2,262	2,314	+96	+4.33	11,500	-
[4465]	26/03/23	2,320	2,320	2,218	2,218	-107	-4.60	34,100	-
[4465]	26/03/19	2,358	2,358	2,325	2,325	-43	-1.82	11,000	-
[4465]	26/03/18	2,350	2,381	2,350	2,368	+29	+1.24	7,900	-
[4465]	26/03/17	2,346	2,365	2,322	2,339	+6	+0.26	6,100	-
[4465]	26/03/16	2,365	2,365	2,330	2,333	-32	-1.35	14,000	-
[4465]	26/03/13	2,436	2,436	2,365	2,365	-66	-2.71	19,800	-
[4465]	26/03/12	2,455	2,455	2,431	2,431	-24	-0.98	5,400	-
[4465]	26/03/11	2,441	2,462	2,441	2,455	+1	+0.04	4,700	-
[4465]	26/03/10	2,453	2,455	2,432	2,454	+18	+0.74	12,600	-
[4465]	26/03/09	2,440	2,441	2,385	2,436	-26	-1.06	23,400	-
[4465]	26/03/06	2,456	2,480	2,452	2,462	-23	-0.93	5,700	-
[4465]	26/03/05	2,475	2,507	2,475	2,485	+60	+2.47	6,500	-
[4465]	26/03/04	2,471	2,480	2,413	2,425	-69	-2.77	16,600	-
[4465]	26/03/03	2,532	2,532	2,475	2,494	-60	-2.35	12,700	-
[4465]	26/03/02	2,544	2,560	2,505	2,554	+4	+0.16	13,200	-
[4465]	26/02/27	2,507	2,550	2,486	2,550	+49	+1.96	14,400	-
[4465]	26/02/26	2,500	2,514	2,492	2,501	+5	+0.20	9,200	-
[4465]	26/02/25	2,530	2,530	2,476	2,496	-8	-0.32	13,900	-
[4465]	26/02/24	2,446	2,511	2,446	2,504	+60	+2.45	20,600	-
[4465]	26/02/20	2,459	2,460	2,437	2,444	-7	-0.29	11,600	-
[4465]	26/02/19	2,458	2,458	2,434	2,451	+6	+0.25	6,000	-
[4465]	26/02/18	2,468	2,468	2,440	2,445	-8	-0.33	9,200	-
[4465]	26/02/17	2,469	2,469	2,432	2,453	-16	-0.65	10,800	-
[4465]	26/02/16	2,475	2,475	2,451	2,469	+2	+0.08	6,300	-
[4465]	26/02/13	2,507	2,507	2,446	2,467	-37	-1.48	19,100	-
[4465]	26/02/12	2,514	2,514	2,485	2,504	0	0.00	13,300	-
[4465]	26/02/10	2,480	2,504	2,470	2,504	+43	+1.75	13,000	-
[4465]	26/02/09	2,490	2,496	2,460	2,461	-29	-1.16	7,100	-
[4465]	26/02/06	2,484	2,511	2,470	2,490	-17	-0.68	9,100	-
[4465]	26/02/05	2,467	2,507	2,465	2,507	+37	+1.50	4,500	-
[4465]	26/02/04	2,447	2,470	2,447	2,470	+32	+1.31	5,100	-
[4465]	26/02/03	2,437	2,455	2,437	2,438	0	0.00	3,300	-
[4465]	26/02/02	2,453	2,469	2,435	2,438	-11	-0.45	7,500	-
[4465]	26/01/30	2,418	2,449	2,418	2,449	+31	+1.28	4,200	-
[4465]	26/01/29	2,485	2,485	2,418	2,418	-44	-1.79	10,100	-
[4465]	26/01/28	2,489	2,526	2,462	2,462	-24	-0.97	6,300	-
[4465]	26/01/27	2,499	2,503	2,480	2,486	-29	-1.15	5,400	-
[4465]	26/01/26	2,493	2,515	2,478	2,515	+22	+0.88	9,300	-
[4465]	26/01/23	2,500	2,516	2,488	2,493	-20	-0.80	12,000	-
[4465]	26/01/22	2,511	2,527	2,511	2,513	+4	+0.16	5,000	-
[4465]	26/01/21	2,509	2,544	2,506	2,509	0	0.00	12,100	-
[4465]	26/01/20	2,530	2,537	2,506	2,509	-19	-0.75	10,000	-
[4465]	26/01/19	2,515	2,530	2,505	2,528	+13	+0.52	8,800	-
[4465]	26/01/16	2,516	2,539	2,510	2,515	-27	-1.06	7,400	-
[4465]	26/01/15	2,552	2,552	2,508	2,542	+28	+1.11	8,700	-
[4465]	26/01/14	2,469	2,514	2,469	2,514	+45	+1.82	12,100	-
[4465]	26/01/13	2,460	2,473	2,418	2,469	+19	+0.78	26,700	-
[4465]	26/01/09	2,439	2,450	2,425	2,450	+15	+0.62	12,800	-
[4465]	26/01/08	2,450	2,450	2,420	2,435	-6	-0.25	10,800	-
[4465]	26/01/07	2,422	2,441	2,416	2,441	+9	+0.37	10,700	-
[4465]	26/01/06	2,448	2,459	2,418	2,432	-16	-0.65	20,500	-
[4465]	26/01/05	2,488	2,493	2,439	2,448	-37	-1.49	17,200	-
[4465]	25/12/30	2,508	2,529	2,481	2,485	-37	-1.47	23,200	-
[4465]	25/12/29	2,565	2,565	2,513	2,522	-27	-1.06	9,000	-
[4465]	25/12/26	2,584	2,584	2,527	2,549	-37	-1.43	29,400	-
[4465]	25/12/25	2,615	2,637	2,554	2,586	+16	+0.62	72,600	-
[4465]	25/12/24	2,614	2,621	2,553	2,570	-51	-1.95	36,000	-
[4465]	25/12/23	2,583	2,641	2,582	2,621	+36	+1.39	22,500	-
[4465]	25/12/22	2,642	2,642	2,581	2,585	-27	-1.03	15,000	-
[4465]	25/12/19	2,576	2,621	2,575	2,612	+38	+1.48	26,800	-
[4465]	25/12/18	2,524	2,576	2,524	2,574	+28	+1.10	15,900	-
[4465]	25/12/17	2,521	2,549	2,521	2,546	0	0.00	19,400	-
[4465]	25/12/16	2,480	2,546	2,471	2,546	+58	+2.33	26,100	-
[4465]	25/12/15	2,444	2,488	2,444	2,488	+11	+0.44	8,700	-
[4465]	25/12/12	2,429	2,477	2,429	2,477	+34	+1.39	14,900	-
[4465]	25/12/11	2,473	2,475	2,428	2,443	-8	-0.33	14,700	-
[4465]	25/12/10	2,445	2,462	2,438	2,451	-9	-0.37	6,300	-
[4465]	25/12/09	2,470	2,470	2,433	2,460	-9	-0.36	8,200	-
[4465]	25/12/08	2,455	2,480	2,449	2,469	+32	+1.31	16,700	-
[4465]	25/12/05	2,413	2,457	2,410	2,437	+12	+0.49	7,600	-
[4465]	25/12/04	2,431	2,437	2,405	2,425	+11	+0.46	8,600	-
[4465]	25/12/03	2,432	2,434	2,400	2,414	-8	-0.33	14,800	-
[4465]	25/12/02	2,421	2,436	2,411	2,422	-4	-0.16	13,000	-
[4465]	25/12/01	2,474	2,484	2,421	2,426	-98	-3.88	33,400	-
[4465]	25/11/28	2,435	2,524	2,435	2,524	+92	+3.78	56,200	-
[4465]	25/11/27	2,404	2,480	2,404	2,432	-104	-4.10	78,500	-
[4465]	25/11/26	2,542	2,554	2,530	2,536	-6	-0.24	156,000	-
[4465]	25/11/25	2,531	2,542	2,525	2,542	+12	+0.47	56,200	-
[4465]	25/11/21	2,510	2,540	2,501	2,530	+10	+0.40	17,200	-
[4465]	25/11/20	2,522	2,531	2,515	2,520	-5	-0.20	17,200	-
[4465]	25/11/19	2,538	2,538	2,520	2,525	-13	-0.51	11,400	-
[4465]	25/11/18	2,540	2,557	2,530	2,538	-16	-0.63	11,100	-
[4465]	25/11/17	2,556	2,560	2,530	2,554	-1	-0.04	12,400	-
[4465]	25/11/14	2,546	2,555	2,516	2,555	+9	+0.35	11,200	-
[4465]	25/11/13	2,561	2,570	2,545	2,546	-22	-0.86	12,500	-
[4465]	25/11/12	2,555	2,582	2,541	2,568	-15	-0.58	12,600	-
[4465]	25/11/11	2,631	2,643	2,577	2,583	-49	-1.86	23,800	-
[4465]	25/11/10	2,635	2,643	2,632	2,632	-8	-0.30	7,200	-
[4465]	25/11/07	2,633	2,656	2,633	2,640	-19	-0.71	10,500	-
[4465]	25/11/06	2,670	2,689	2,649	2,659	-13	-0.49	9,600	-
[4465]	25/11/05	2,667	2,690	2,628	2,672	+35	+1.33	19,800	-
[4465]	25/11/04	2,617	2,670	2,617	2,637	-13	-0.49	17,100	-
[4465]	25/10/31	2,675	2,675	2,618	2,650	-43	-1.60	16,700	-
[4465]	25/10/30	2,626	2,693	2,611	2,693	+67	+2.55	13,100	-
[4465]	25/10/29	2,648	2,649	2,620	2,626	-48	-1.80	12,500	-
[4465]	25/10/28	2,678	2,700	2,672	2,674	+5	+0.19	11,200	-
[4465]	25/10/27	2,631	2,669	2,622	2,669	+39	+1.48	14,600	-
[4465]	25/10/24	2,658	2,667	2,605	2,630	+22	+0.84	28,400	-
[4465]	25/10/23	2,597	2,612	2,572	2,608	+38	+1.48	14,600	-
[4465]	25/10/22	2,542	2,596	2,541	2,570	+28	+1.10	11,000	-
[4465]	25/10/21	2,539	2,569	2,539	2,542	-8	-0.31	8,700	-
[4465]	25/10/20	2,581	2,581	2,498	2,550	+15	+0.59	8,800	-
[4465]	25/10/17	2,569	2,598	2,531	2,535	-34	-1.32	21,600	-
[4465]	25/10/16	2,519	2,580	2,519	2,569	+56	+2.23	9,800	-
[4465]	25/10/15	2,479	2,520	2,479	2,513	+35	+1.41	9,000	-
[4465]	25/10/14	2,464	2,521	2,456	2,478	-36	-1.43	14,100	-
[4465]	25/10/10	2,521	2,530	2,490	2,514	-26	-1.02	9,500	-
[4465]	25/10/09	2,464	2,553	2,464	2,540	+95	+3.89	27,300	-
[4465]	25/10/08	2,426	2,455	2,426	2,445	+18	+0.74	4,400	-
[4465]	25/10/07	2,448	2,448	2,426	2,427	-3	-0.12	6,000	-
[4465]	25/10/06	2,474	2,474	2,430	2,430	-1	-0.04	6,800	-
[4465]	25/10/03	2,416	2,460	2,415	2,431	+15	+0.62	8,100	-
[4465]	25/10/02	2,440	2,440	2,400	2,416	+5	+0.21	7,900	-
[4465]	25/10/01	2,412	2,470	2,376	2,411	+3	+0.12	15,100	-
[4465]	25/09/30	2,475	2,483	2,382	2,408	-69	-2.79	26,600	-
[4465]	25/09/29	2,393	2,500	2,390	2,477	+47	+1.93	36,600	-
[4465]	25/09/26	2,412	2,430	2,362	2,430	+218	+9.86	111,300	-
[4465]	25/09/25	2,285	2,300	2,211	2,212	-51	-2.25	42,100	-
[4465]	25/09/24	2,248	2,263	2,237	2,263	+19	+0.85	12,700	-
[4465]	25/09/22	2,247	2,263	2,232	2,244	+20	+0.90	15,000	-
[4465]	25/09/19	2,247	2,248	2,223	2,224	-13	-0.58	5,400	-
[4465]	25/09/18	2,250	2,250	2,220	2,237	-21	-0.93	10,500	-
[4465]	25/09/17	2,205	2,260	2,201	2,258	+52	+2.36	18,600	-
[4465]	25/09/16	2,200	2,213	2,197	2,206	+11	+0.50	12,100	-
[4465]	25/09/12	2,199	2,199	2,188	2,195	-4	-0.18	1,700	-
[4465]	25/09/11	2,200	2,202	2,191	2,199	-1	-0.05	3,500	-
[4465]	25/09/10	2,217	2,217	2,193	2,200	+6	+0.27	9,400	-
[4465]	25/09/09	2,176	2,200	2,176	2,194	+18	+0.83	7,400	-
[4465]	25/09/08	2,171	2,190	2,165	2,176	+13	+0.60	9,400	-
[4465]	25/09/05	2,160	2,179	2,157	2,163	+3	+0.14	8,600	-