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
[4475]	26/10/29	2,193	2,234	2,125	2,157	-86.0	-3.83	1,217,000	69,611,929,600
[4475]	26/10/28	2,300	2,319	2,190	2,243	-78.0	-3.36	1,672,300	72,387,371,008
[4475]	26/10/27	2,222	2,353	2,182	2,321	-123.0	-5.03	2,064,800	74,904,633,344
[4475]	26/10/26	2,495	2,581	2,428	2,444	-26.0	-1.05	3,487,300	78,874,157,056
[4475]	26/10/23	2,350	2,539	2,350	2,470	+204.0	+9.00	5,487,800	79,713,239,040
[4475]	26/10/22	2,219	2,319	2,182	2,266	+287.0	+14.50	3,998,300	70,637,035,520
[4475]	26/10/21	1,922	2,025	1,898	1,979	+101.0	+5.38	1,528,400	61,690,511,360
[4475]	26/10/20	1,920	1,930	1,837	1,878	-10.0	-0.53	2,268,900	58,542,084,096
[4475]	26/10/19	2,030	2,049	1,874	1,888	-192.0	-9.23	1,703,000	58,853,810,176
[4475]	26/10/16	2,039	2,168	2,039	2,080	+141.0	+7.27	1,912,400	64,838,942,720
[4475]	26/10/15	1,920	2,008	1,890	1,939	-7.0	-0.36	1,652,200	60,443,611,136
[4475]	26/10/14	1,948	1,985	1,874	1,946	+38.0	+1.99	1,441,400	60,661,817,344
[4475]	26/10/13	1,989	2,067	1,894	1,908	+14.0	+0.74	3,378,800	59,477,258,240
[4475]	26/10/09	1,735	1,894	1,727	1,894	+159.0	+9.16	1,664,500	59,040,845,824
[4475]	26/10/08	1,810	1,860	1,726	1,735	-17.0	-0.97	2,053,700	54,084,407,296
[4475]	26/10/07	1,850	1,866	1,734	1,752	-42.0	-2.34	1,405,600	54,614,339,584
[4475]	26/10/06	1,730	1,830	1,730	1,794	+123.0	+7.36	1,760,600	55,923,585,024
[4475]	26/10/05	1,720	1,809	1,647	1,671	-89.0	-5.06	2,401,800	52,089,360,384
[4475]	26/10/02	1,790	1,827	1,744	1,760	-26.0	-1.46	394,400	54,863,720,448
[4475]	26/10/01	1,785	1,805	1,743	1,786	+11.0	+0.62	446,100	55,674,208,256
[4475]	26/09/30	1,750	1,782	1,733	1,775	+45.0	+2.60	516,000	55,331,307,520
[4475]	26/09/29	1,755	1,759	1,730	1,730	-41.0	-2.32	498,900	53,928,542,208
[4475]	26/09/28	1,765	1,802	1,751	1,771	-9.0	-0.51	403,800	55,206,617,088
[4475]	26/09/25	1,751	1,793	1,748	1,780	+5.0	+0.28	413,800	55,487,172,608
[4475]	26/09/24	1,790	1,810	1,763	1,775	-20.0	-1.11	401,600	55,331,307,520
[4475]	26/09/18	1,765	1,799	1,722	1,795	+51.0	+2.92	733,700	55,954,759,680
[4475]	26/09/17	1,710	1,767	1,710	1,744	+35.0	+2.05	597,500	54,364,958,720
[4475]	26/09/16	1,724	1,766	1,693	1,709	-30.0	-1.73	502,400	53,273,919,488
[4475]	26/09/15	1,760	1,803	1,717	1,739	-10.0	-0.57	903,300	54,209,097,728
[4475]	26/09/14	1,670	1,750	1,665	1,749	+117.0	+7.17	752,400	54,520,819,712
[4475]	26/09/11	1,645	1,671	1,621	1,632	-28.0	-1.69	388,800	50,873,630,720
[4475]	26/09/10	1,654	1,695	1,614	1,660	+18.0	+1.10	602,400	51,746,463,744
[4475]	26/09/09	1,580	1,662	1,551	1,642	+52.0	+3.27	700,800	51,185,356,800
[4475]	26/09/08	1,561	1,615	1,558	1,590	+21.0	+1.34	619,500	49,564,381,184
[4475]	26/09/07	1,630	1,650	1,556	1,569	-95.0	-5.71	660,200	48,909,758,464
[4475]	26/09/04	1,650	1,677	1,623	1,664	+88.0	+5.58	532,400	51,871,154,176
[4475]	26/09/03	1,610	1,657	1,568	1,576	-42.0	-2.60	417,200	49,127,968,768
[4475]	26/09/02	1,674	1,680	1,617	1,618	-85.0	-4.99	865,200	50,437,214,208
[4475]	26/09/01	1,759	1,768	1,702	1,703	-40.0	-2.29	458,000	53,086,883,840
[4475]	26/08/31	1,748	1,816	1,726	1,743	-45.0	-2.52	905,200	54,333,784,064
[4475]	26/08/28	1,668	1,790	1,635	1,788	+191.0	+11.96	1,600,700	55,736,553,472
[4475]	26/08/27	1,565	1,616	1,513	1,597	+62.0	+4.04	994,000	49,782,591,488
[4475]	26/08/26	1,550	1,586	1,529	1,535	-4.0	-0.26	463,300	47,849,893,888
[4475]	26/08/25	1,556	1,584	1,524	1,539	-22.0	-1.41	544,600	47,974,580,224
[4475]	26/08/24	1,535	1,599	1,534	1,561	+49.0	+3.24	605,900	48,660,377,600
[4475]	26/08/21	1,513	1,538	1,504	1,512	+8.0	+0.53	609,000	47,132,921,856
[4475]	26/08/20	1,421	1,506	1,404	1,504	+98.0	+6.97	539,300	46,883,540,992
[4475]	26/08/19	1,465	1,474	1,406	1,406	-60.0	-4.09	403,800	43,828,629,504
[4475]	26/08/18	1,432	1,479	1,426	1,466	+11.0	+0.76	369,200	45,698,985,984
[4475]	26/08/17	1,501	1,521	1,455	1,455	-74.0	-4.84	511,300	45,356,085,248
[4475]	26/08/14	1,469	1,547	1,451	1,529	+85.0	+5.89	630,000	47,662,858,240
[4475]	26/08/13	1,415	1,457	1,400	1,444	-1.0	-0.07	467,400	45,013,188,608
[4475]	26/08/12	1,513	1,530	1,441	1,445	-60.0	-3.99	489,200	45,044,359,168
[4475]	26/08/10	1,475	1,512	1,460	1,505	+29.0	+1.96	475,900	46,914,715,648
[4475]	26/08/07	1,484	1,535	1,466	1,476	-31.0	-2.06	456,500	46,010,712,064
[4475]	26/08/06	1,508	1,555	1,475	1,507	-12.0	-0.79	935,600	46,977,060,864
[4475]	26/08/05	1,451	1,577	1,431	1,519	+218.0	+16.76	2,540,200	47,351,132,160
[4475]	26/08/04	1,288	1,370	1,277	1,301	+17.0	+1.32	609,700	40,555,511,808
[4475]	26/08/03	1,280	1,293	1,256	1,284	-18.0	-1.38	283,000	40,025,575,424
[4475]	26/07/31	1,275	1,319	1,263	1,302	+10.0	+0.77	313,900	40,586,682,368
[4475]	26/07/30	1,358	1,359	1,278	1,292	-38.0	-2.86	303,100	40,274,956,288
[4475]	26/07/29	1,326	1,334	1,302	1,330	+4.0	+0.30	303,200	41,459,515,392
[4475]	26/07/28	1,347	1,368	1,318	1,326	-5.0	-0.38	355,800	41,334,824,960
[4475]	26/07/27	1,273	1,338	1,268	1,331	+80.0	+6.39	361,900	41,490,690,048
[4475]	26/07/24	1,291	1,296	1,232	1,251	-68.0	-5.16	564,800	38,996,881,408
[4475]	26/07/23	1,319	1,329	1,291	1,319	-15.0	-1.12	424,100	41,116,618,752
[4475]	26/07/22	1,328	1,349	1,314	1,334	-4.0	-0.30	344,300	41,584,205,824
[4475]	26/07/21	1,350	1,389	1,338	1,338	+2.0	+0.15	537,400	41,708,896,256
[4475]	26/07/17	1,321	1,336	1,283	1,336	+15	+1.14	584,500	-
[4475]	26/07/16	1,315	1,326	1,300	1,321	+11	+0.84	332,400	-
[4475]	26/07/15	1,250	1,310	1,234	1,310	+65	+5.22	429,300	-
[4475]	26/07/14	1,204	1,253	1,204	1,245	+41	+3.41	302,400	-
[4475]	26/07/13	1,207	1,219	1,188	1,204	-9	-0.74	261,000	-
[4475]	26/07/10	1,184	1,227	1,184	1,213	+17	+1.42	230,400	-
[4475]	26/07/09	1,221	1,221	1,196	1,196	-17	-1.40	164,900	-
[4475]	26/07/08	1,240	1,262	1,153	1,213	-31	-2.49	404,100	-
[4475]	26/07/07	1,245	1,277	1,240	1,244	-9	-0.72	323,000	-
[4475]	26/07/06	1,248	1,259	1,226	1,253	+5	+0.40	387,800	-
[4475]	26/07/03	1,221	1,256	1,201	1,248	+21	+1.71	324,300	-
[4475]	26/07/02	1,175	1,243	1,159	1,227	+90	+7.92	617,400	-
[4475]	26/07/01	1,127	1,176	1,117	1,137	-2	-0.18	351,700	-
[4475]	26/06/30	1,144	1,147	1,111	1,139	0	0.00	224,300	-
[4475]	26/06/29	1,050	1,151	1,044	1,139	+106	+10.26	566,600	-
[4475]	26/06/26	1,050	1,057	1,030	1,033	-17	-1.62	194,100	-
[4475]	26/06/25	1,052	1,068	1,041	1,050	+8	+0.77	224,800	-
[4475]	26/06/24	1,019	1,062	1,008	1,042	+42	+4.20	290,400	-
[4475]	26/06/23	1,039	1,040	999	1,000	-38	-3.66	225,300	-
[4475]	26/06/22	1,015	1,055	1,001	1,038	+23	+2.27	211,500	-
[4475]	26/06/19	1,035	1,052	1,004	1,015	-20	-1.93	553,100	-
[4475]	26/06/18	1,040	1,054	1,016	1,035	-5	-0.48	214,200	-
[4475]	26/06/17	1,040	1,052	1,012	1,040	-6	-0.57	307,600	-
[4475]	26/06/16	1,051	1,060	1,032	1,046	-20	-1.88	206,800	-
[4475]	26/06/15	1,048	1,084	1,048	1,066	+18	+1.72	321,200	-
[4475]	26/06/12	1,089	1,089	1,041	1,048	-42	-3.85	440,200	-
[4475]	26/06/11	1,082	1,099	1,057	1,090	-5	-0.46	330,600	-
[4475]	26/06/10	1,100	1,109	1,081	1,095	-7	-0.64	238,800	-
[4475]	26/06/09	1,120	1,131	1,090	1,102	-20	-1.78	261,100	-
[4475]	26/06/08	1,146	1,154	1,110	1,122	-40	-3.44	327,800	-
[4475]	26/06/05	1,142	1,177	1,140	1,162	+22	+1.93	358,500	-
[4475]	26/06/04	1,199	1,199	1,133	1,140	-60	-5.00	532,200	-
[4475]	26/06/03	1,189	1,241	1,182	1,200	-19	-1.56	709,600	-
[4475]	26/06/02	1,175	1,225	1,156	1,219	+48	+4.10	809,300	-
[4475]	26/06/01	1,166	1,203	1,161	1,171	+65	+5.88	684,700	-
[4475]	26/05/29	1,105	1,145	1,104	1,106	+19	+1.75	480,000	-
[4475]	26/05/28	1,100	1,101	1,062	1,087	-19	-1.72	279,200	-
[4475]	26/05/27	1,107	1,128	1,093	1,106	-3	-0.27	367,000	-
[4475]	26/05/26	1,154	1,163	1,085	1,109	-44	-3.82	594,900	-
[4475]	26/05/25	1,142	1,159	1,133	1,153	+28	+2.49	631,400	-
[4475]	26/05/22	1,093	1,141	1,091	1,125	+25.0	+2.27	510,200	-
[4475]	26/05/21	1,080	1,119	1,069	1,100	+24.0	+2.23	401,100	-
[4475]	26/05/20	1,116	1,116	1,060	1,076	-40.0	-3.58	523,600	-
[4475]	26/05/19	1,090	1,127	1,088	1,116	+52.0	+4.89	482,400	-
[4475]	26/05/18	1,061	1,087	1,050	1,064	+11.0	+1.04	315,400	-
[4475]	26/05/15	1,060	1,081	1,040	1,053	+18.0	+1.74	446,300	-
[4475]	26/05/14	1,036	1,044	1,026	1,035	+5.0	+0.49	304,800	-
[4475]	26/05/13	1,019	1,051	1,016	1,030	+14.0	+1.38	288,100	-
[4475]	26/05/12	1,053	1,055	1,011	1,016	-37.0	-3.51	449,800	-
[4475]	26/05/11	1,007	1,056	1,002	1,053	+58.0	+5.83	725,300	-
[4475]	26/05/08	970	1,008	947	995	+40.0	+4.19	1,143,200	-
[4475]	26/05/07	969	989	951	955	0	+0.00	479,600	-
[4475]	26/05/01	950	970	948	955	0	+0.00	318,700	-
[4475]	26/04/30	951	963	946	955	-11.0	-1.14	271,300	-
[4475]	26/04/28	954	974	954	966	+21.0	+2.22	303,300	-
[4475]	26/04/27	952	967	944	945	-22	-2.28	289,000	-
[4475]	26/04/24	972	985	967	967	-15	-1.53	259,600	-
[4475]	26/04/23	1,010	1,013	969	982	-19	-1.90	384,300	-
[4475]	26/04/22	980	1,001	977	1,001	+16	+1.62	384,800	-
[4475]	26/04/21	995	999	977	985	-4	-0.40	286,100	-
[4475]	26/04/20	998	1,006	983	989	-18	-1.79	237,800	-
[4475]	26/04/17	1,007	1,018	996	1,007	+11	+1.10	313,000	-
[4475]	26/04/16	999	1,019	989	996	+20	+2.05	429,700	-
[4475]	26/04/15	950	979	949	976	+32	+3.39	338,100	-
[4475]	26/04/14	942	958	938	944	+17	+1.83	253,900	-
[4475]	26/04/13	925	935	916	927	-7	-0.75	221,000	-
[4475]	26/04/10	945	957	932	934	-17	-1.79	298,700	-
[4475]	26/04/09	966	966	941	951	-22	-2.26	392,900	-
[4475]	26/04/08	958	976	953	973	+23	+2.42	227,000	-
[4475]	26/04/07	950	974	944	950	+2	+0.21	190,300	-
[4475]	26/04/06	937	953	935	948	+1	+0.11	147,400	-
[4475]	26/04/03	946	954	937	947	+9	+0.96	135,600	-
[4475]	26/04/02	955	970	932	938	-16	-1.68	243,700	-
[4475]	26/04/01	922	954	922	954	+41	+4.49	268,100	-
[4475]	26/03/31	906	930	906	913	+22	+2.47	351,100	-
[4475]	26/03/30	900	900	884	891	-53	-5.61	355,600	-
[4475]	26/03/27	925	948	917	944	+13	+1.40	196,500	-
[4475]	26/03/26	968	968	930	931	-23	-2.41	348,300	-
[4475]	26/03/25	963	965	952	954	-8	-0.83	230,400	-
[4475]	26/03/24	956	970	944	962	+29	+3.11	210,300	-
[4475]	26/03/23	951	955	933	933	-29	-3.01	289,700	-
[4475]	26/03/19	969	982	958	962	-11	-1.13	372,400	-
[4475]	26/03/18	980	992	961	973	+1	+0.10	294,900	-
[4475]	26/03/17	993	993	971	972	-14	-1.42	244,100	-
[4475]	26/03/16	979	996	971	986	+13	+1.34	247,700	-
[4475]	26/03/13	984	1,005	970	973	-11	-1.12	331,800	-
[4475]	26/03/12	986	1,005	969	984	-16	-1.60	410,600	-
[4475]	26/03/11	992	1,021	985	1,000	+5	+0.50	307,600	-
[4475]	26/03/10	1,012	1,013	973	995	-13	-1.29	403,000	-
[4475]	26/03/09	998	1,008	962	1,008	-20	-1.95	739,100	-
[4475]	26/03/06	982	1,028	982	1,028	+73	+7.64	789,300	-
[4475]	26/03/05	952	984	951	955	+24	+2.58	293,200	-
[4475]	26/03/04	950	969	920	931	-19	-2.00	582,300	-
[4475]	26/03/03	1,003	1,006	944	950	-47	-4.71	367,600	-
[4475]	26/03/02	980	1,015	965	997	-8	-0.80	564,300	-
[4475]	26/02/27	972	1,014	969	1,005	+42	+4.36	540,200	-
[4475]	26/02/26	944	966	938	963	+33	+3.55	601,400	-
[4475]	26/02/25	925	943	921	930	+30	+3.33	386,400	-
[4475]	26/02/24	937	939	880	900	-82	-8.35	934,900	-
[4475]	26/02/20	989	989	965	982	-10	-1.01	492,500	-
[4475]	26/02/19	994	1,000	971	992	+13	+1.33	288,700	-
[4475]	26/02/18	986	995	973	979	-7	-0.71	349,400	-
[4475]	26/02/17	1,007	1,009	973	986	-19	-1.89	316,200	-
[4475]	26/02/16	965	1,005	964	1,005	+41	+4.25	459,900	-
[4475]	26/02/13	990	995	964	964	-36	-3.60	684,700	-
[4475]	26/02/12	1,021	1,021	993	1,000	-10	-0.99	687,500	-
[4475]	26/02/10	1,005	1,027	993	1,010	+13	+1.30	627,900	-
[4475]	26/02/09	992	1,006	972	997	+20	+2.05	676,300	-
[4475]	26/02/06	1,022	1,023	956	977	-41	-4.03	1,136,800	-
[4475]	26/02/05	1,036	1,050	999	1,018	-120	-10.54	1,886,200	-
[4475]	26/02/04	1,170	1,177	1,134	1,138	-52	-4.37	1,148,300	-
[4475]	26/02/03	1,200	1,214	1,178	1,190	+18	+1.54	532,000	-
[4475]	26/02/02	1,173	1,195	1,151	1,172	+10	+0.86	493,200	-
[4475]	26/01/30	1,164	1,172	1,131	1,162	-6	-0.51	411,600	-
[4475]	26/01/29	1,186	1,186	1,153	1,168	-23	-1.93	519,300	-
[4475]	26/01/28	1,195	1,200	1,175	1,191	-16	-1.33	372,200	-
[4475]	26/01/27	1,220	1,231	1,206	1,207	-9	-0.74	270,100	-
[4475]	26/01/26	1,243	1,245	1,214	1,216	-35	-2.80	383,200	-
[4475]	26/01/23	1,265	1,278	1,245	1,251	0	0.00	438,100	-
[4475]	26/01/22	1,281	1,282	1,251	1,251	-23	-1.81	372,000	-
[4475]	26/01/21	1,288	1,290	1,259	1,274	-26	-2.00	361,200	-
[4475]	26/01/20	1,312	1,322	1,295	1,300	-11	-0.84	305,600	-
[4475]	26/01/19	1,320	1,321	1,301	1,311	-9	-0.68	189,000	-
[4475]	26/01/16	1,325	1,345	1,302	1,320	-7	-0.53	381,500	-
[4475]	26/01/15	1,296	1,329	1,291	1,327	+37	+2.87	336,800	-
[4475]	26/01/14	1,319	1,330	1,290	1,290	-33	-2.49	434,800	-
[4475]	26/01/13	1,335	1,339	1,303	1,323	+5	+0.38	476,700	-
[4475]	26/01/09	1,322	1,332	1,304	1,318	-7	-0.53	337,100	-
[4475]	26/01/08	1,295	1,328	1,290	1,325	+41	+3.19	418,700	-
[4475]	26/01/07	1,280	1,300	1,264	1,284	-6	-0.47	300,100	-
[4475]	26/01/06	1,253	1,293	1,241	1,290	+49	+3.95	442,800	-
[4475]	26/01/05	1,265	1,273	1,232	1,241	-34	-2.67	493,600	-
[4475]	25/12/30	1,288	1,292	1,269	1,275	-29	-2.22	382,000	-
[4475]	25/12/29	1,325	1,327	1,298	1,304	-2	-0.15	428,000	-
[4475]	25/12/26	1,320	1,328	1,298	1,306	-14	-1.06	569,900	-
[4475]	25/12/25	1,305	1,332	1,291	1,320	+36	+2.80	484,300	-
[4475]	25/12/24	1,263	1,297	1,253	1,284	+18	+1.42	454,300	-
[4475]	25/12/23	1,259	1,275	1,253	1,266	+3	+0.24	241,600	-
[4475]	25/12/22	1,277	1,284	1,243	1,263	-14	-1.10	528,600	-
[4475]	25/12/19	1,282	1,288	1,271	1,277	-10	-0.78	238,100	-
[4475]	25/12/18	1,290	1,299	1,280	1,287	-2	-0.16	331,500	-
[4475]	25/12/17	1,280	1,294	1,268	1,289	+9	+0.70	341,800	-
[4475]	25/12/16	1,294	1,294	1,267	1,280	-14	-1.08	440,800	-
[4475]	25/12/15	1,270	1,308	1,269	1,294	+22	+1.73	351,100	-
[4475]	25/12/12	1,271	1,296	1,265	1,272	+4	+0.32	424,600	-
[4475]	25/12/11	1,297	1,304	1,262	1,268	-42	-3.21	687,400	-
[4475]	25/12/10	1,289	1,320	1,289	1,310	+21	+1.63	334,200	-
[4475]	25/12/09	1,330	1,335	1,282	1,289	-37	-2.79	364,900	-
[4475]	25/12/08	1,308	1,330	1,300	1,326	+21	+1.61	311,700	-
[4475]	25/12/05	1,281	1,323	1,281	1,305	+15	+1.16	399,300	-
[4475]	25/12/04	1,276	1,301	1,274	1,290	+7	+0.55	263,400	-
[4475]	25/12/03	1,282	1,310	1,279	1,283	-3	-0.23	381,200	-
[4475]	25/12/02	1,295	1,307	1,276	1,286	-17	-1.30	340,000	-
[4475]	25/12/01	1,321	1,342	1,302	1,303	-18	-1.36	374,500	-
[4475]	25/11/28	1,325	1,337	1,315	1,321	-2	-0.15	300,900	-
[4475]	25/11/27	1,325	1,349	1,322	1,323	-12	-0.90	430,600	-
[4475]	25/11/26	1,275	1,335	1,274	1,335	+60	+4.71	511,200	-
[4475]	25/11/25	1,315	1,315	1,262	1,275	-42	-3.19	575,500	-
[4475]	25/11/21	1,260	1,342	1,259	1,317	+43	+3.38	634,500	-
[4475]	25/11/20	1,278	1,302	1,269	1,274	+12	+0.95	349,500	-
[4475]	25/11/19	1,280	1,295	1,262	1,262	-35	-2.70	345,200	-
[4475]	25/11/18	1,327	1,332	1,285	1,297	-48	-3.57	402,800	-
[4475]	25/11/17	1,305	1,345	1,295	1,345	+40	+3.07	524,300	-
[4475]	25/11/14	1,330	1,353	1,290	1,305	-51	-3.76	1,861,900	-
[4475]	25/11/13	1,399	1,400	1,348	1,356	-32	-2.31	649,100	-
[4475]	25/11/12	1,365	1,419	1,361	1,388	+19	+1.39	675,400	-
[4475]	25/11/11	1,370	1,410	1,351	1,369	-13	-0.94	928,300	-
[4475]	25/11/10	1,427	1,475	1,370	1,382	-46	-3.22	1,832,200	-
[4475]	25/11/07	1,398	1,431	1,393	1,428	+27	+1.93	842,300	-
[4475]	25/11/06	1,464	1,464	1,399	1,401	-57	-3.91	733,700	-
[4475]	25/11/05	1,432	1,458	1,406	1,458	+15	+1.04	415,700	-
[4475]	25/11/04	1,470	1,470	1,436	1,443	-24	-1.64	390,900	-
[4475]	25/10/31	1,433	1,475	1,419	1,467	+49	+3.46	479,900	-
[4475]	25/10/30	1,408	1,441	1,406	1,418	+8	+0.57	276,300	-
[4475]	25/10/29	1,440	1,443	1,409	1,410	-34	-2.35	367,900	-
[4475]	25/10/28	1,431	1,454	1,427	1,444	-7	-0.48	322,200	-
[4475]	25/10/27	1,456	1,483	1,443	1,451	-1	-0.07	453,500	-
[4475]	25/10/24	1,485	1,496	1,441	1,452	-12	-0.82	434,100	-
[4475]	25/10/23	1,491	1,521	1,457	1,464	-43	-2.85	490,900	-
[4475]	25/10/22	1,504	1,529	1,503	1,507	-3	-0.20	482,600	-
[4475]	25/10/21	1,498	1,529	1,475	1,510	+28	+1.89	671,000	-
[4475]	25/10/20	1,428	1,496	1,426	1,482	+83	+5.93	819,100	-
[4475]	25/10/17	1,436	1,443	1,387	1,399	-44	-3.05	1,920,600	-
[4475]	25/10/16	1,475	1,489	1,431	1,443	-28	-1.90	583,300	-
[4475]	25/10/15	1,481	1,484	1,458	1,471	-10	-0.68	535,500	-
[4475]	25/10/14	1,500	1,509	1,470	1,481	-38	-2.50	636,400	-
[4475]	25/10/10	1,565	1,565	1,515	1,519	-49	-3.13	433,800	-
[4475]	25/10/09	1,600	1,618	1,556	1,568	-42	-2.61	390,500	-
[4475]	25/10/08	1,607	1,625	1,595	1,610	-1	-0.06	273,400	-
[4475]	25/10/07	1,604	1,617	1,581	1,611	+11	+0.69	404,000	-
[4475]	25/10/06	1,630	1,630	1,588	1,600	+32	+2.04	670,700	-
[4475]	25/10/03	1,518	1,589	1,510	1,568	+58	+3.84	541,000	-
[4475]	25/10/02	1,550	1,570	1,506	1,510	-33	-2.14	501,600	-
[4475]	25/10/01	1,610	1,627	1,543	1,543	-68	-4.22	755,300	-
[4475]	25/09/30	1,629	1,637	1,605	1,611	-15	-0.92	407,400	-
[4475]	25/09/29	1,701	1,712	1,601	1,626	-74	-4.35	945,500	-
[4475]	25/09/26	1,712	1,739	1,700	1,700	-10	-0.58	647,600	-
[4475]	25/09/25	1,725	1,739	1,706	1,710	-19	-1.10	381,900	-
[4475]	25/09/24	1,737	1,743	1,709	1,729	-16	-0.92	320,600	-
[4475]	25/09/22	1,759	1,779	1,723	1,745	0	0.00	417,100	-
[4475]	25/09/19	1,758	1,765	1,701	1,745	+6	+0.35	648,100	-
[4475]	25/09/18	1,763	1,774	1,739	1,739	-25	-1.42	395,500	-
[4475]	25/09/17	1,788	1,810	1,758	1,764	-14	-0.79	465,300	-
[4475]	25/09/16	1,765	1,785	1,703	1,778	+11	+0.62	886,200	-
[4475]	25/09/12	1,809	1,816	1,763	1,767	-20	-1.12	527,200	-
[4475]	25/09/11	1,762	1,823	1,754	1,787	+14	+0.79	854,600	-
[4475]	25/09/10	1,726	1,776	1,707	1,773	+52	+3.02	729,400	-
[4475]	25/09/09	1,713	1,745	1,700	1,721	+17	+1.00	495,100	-
[4475]	25/09/08	1,722	1,724	1,690	1,704	+1	+0.06	622,900	-
[4475]	25/09/05	1,755	1,755	1,691	1,703	-37	-2.13	822,500	-