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
[4569]	26/10/29	1,099	1,099	1,080	1,091	-3.0	-0.27	410,300	62,673,907,712
[4569]	26/10/28	1,117	1,117	1,094	1,094	-17.0	-1.53	154,800	62,846,246,912
[4569]	26/10/27	1,121	1,128	1,108	1,111	-22.0	-1.94	140,900	63,822,835,712
[4569]	26/10/26	1,125	1,140	1,116	1,133	+8.0	+0.71	85,400	65,086,652,416
[4569]	26/10/23	1,147	1,151	1,124	1,125	-6.0	-0.53	148,400	64,627,081,216
[4569]	26/10/22	1,117	1,131	1,115	1,131	+12.0	+1.07	89,600	64,971,759,616
[4569]	26/10/21	1,126	1,128	1,116	1,119	+4.0	+0.36	102,900	64,282,406,912
[4569]	26/10/20	1,100	1,116	1,099	1,115	+9.0	+0.81	102,500	64,052,621,312
[4569]	26/10/19	1,120	1,124	1,101	1,106	-10.0	-0.90	102,700	63,535,603,712
[4569]	26/10/16	1,108	1,118	1,096	1,116	+17.0	+1.55	182,600	64,110,067,712
[4569]	26/10/15	1,081	1,099	1,074	1,099	+25.0	+2.33	255,400	63,133,478,912
[4569]	26/10/14	1,070	1,075	1,062	1,074	+3.0	+0.28	136,500	61,697,323,008
[4569]	26/10/13	1,067	1,079	1,060	1,071	+16.0	+1.52	132,400	61,524,983,808
[4569]	26/10/09	1,064	1,068	1,051	1,055	-5.0	-0.47	115,800	60,605,841,408
[4569]	26/10/08	1,058	1,065	1,047	1,060	+8.0	+0.76	159,200	60,893,073,408
[4569]	26/10/07	1,055	1,057	1,046	1,052	-5.0	-0.47	203,600	60,433,502,208
[4569]	26/10/06	1,060	1,064	1,052	1,057	+2.0	+0.19	132,300	60,720,734,208
[4569]	26/10/05	1,060	1,061	1,050	1,055	-10.0	-0.94	204,800	60,605,841,408
[4569]	26/10/02	1,088	1,088	1,063	1,065	-33.0	-3.01	289,600	61,180,305,408
[4569]	26/10/01	1,100	1,104	1,089	1,098	-7.0	-0.63	164,300	63,076,032,512
[4569]	26/09/30	1,110	1,112	1,088	1,105	-3.0	-0.27	165,000	63,478,157,312
[4569]	26/09/29	1,124	1,125	1,100	1,108	-26.0	-2.29	202,100	63,650,496,512
[4569]	26/09/28	1,140	1,146	1,130	1,134	-6.0	-0.53	225,600	65,144,098,816
[4569]	26/09/25	1,128	1,149	1,127	1,140	+13.0	+1.15	237,300	65,488,777,216
[4569]	26/09/24	1,124	1,135	1,120	1,127	-1.0	-0.09	203,100	64,741,974,016
[4569]	26/09/18	1,146	1,149	1,128	1,128	-18.0	-1.57	204,100	64,799,420,416
[4569]	26/09/17	1,125	1,146	1,125	1,146	+25.0	+2.23	159,100	65,833,455,616
[4569]	26/09/16	1,125	1,128	1,116	1,121	-3.0	-0.27	130,600	64,397,299,712
[4569]	26/09/15	1,129	1,132	1,118	1,124	+1.0	+0.09	196,400	64,569,634,816
[4569]	26/09/14	1,091	1,124	1,091	1,123	+32.0	+2.93	171,000	64,512,188,416
[4569]	26/09/11	1,088	1,105	1,084	1,091	-12.0	-1.09	235,200	62,673,907,712
[4569]	26/09/10	1,093	1,105	1,090	1,103	+3.0	+0.27	128,500	63,363,264,512
[4569]	26/09/09	1,105	1,108	1,087	1,100	-3.0	-0.27	210,100	63,190,925,312
[4569]	26/09/08	1,103	1,111	1,095	1,103	-5.0	-0.45	179,400	63,363,264,512
[4569]	26/09/07	1,145	1,145	1,108	1,108	-41.0	-3.57	219,900	63,650,496,512
[4569]	26/09/04	1,160	1,167	1,145	1,149	-18.0	-1.54	214,600	66,005,794,816
[4569]	26/09/03	1,179	1,183	1,155	1,167	-16.0	-1.35	252,400	67,039,825,920
[4569]	26/09/02	1,185	1,191	1,180	1,183	-1.0	-0.08	219,800	67,958,968,320
[4569]	26/09/01	1,190	1,205	1,182	1,184	+3.0	+0.25	301,300	68,016,414,720
[4569]	26/08/31	1,167	1,181	1,160	1,181	+4.0	+0.34	1,494,900	67,844,075,520
[4569]	26/08/28	1,175	1,184	1,168	1,177	+7.0	+0.60	236,900	67,614,289,920
[4569]	26/08/27	1,175	1,183	1,165	1,170	-9.0	-0.76	176,600	67,212,165,120
[4569]	26/08/26	1,170	1,189	1,170	1,179	+8.0	+0.68	201,900	67,729,182,720
[4569]	26/08/25	1,164	1,175	1,156	1,171	+16.0	+1.39	273,100	67,269,611,520
[4569]	26/08/24	1,158	1,166	1,145	1,155	-3.0	-0.26	229,800	66,350,473,216
[4569]	26/08/21	1,166	1,172	1,151	1,158	-8.0	-0.69	215,000	66,522,812,416
[4569]	26/08/20	1,159	1,175	1,157	1,166	+17.0	+1.48	309,000	66,982,379,520
[4569]	26/08/19	1,148	1,160	1,142	1,149	+15.0	+1.32	334,800	66,005,794,816
[4569]	26/08/18	1,110	1,146	1,105	1,134	+17.0	+1.52	401,400	65,144,098,816
[4569]	26/08/17	1,110	1,129	1,110	1,117	-1.0	-0.09	206,400	64,167,514,112
[4569]	26/08/14	1,109	1,118	1,106	1,118	+9.0	+0.81	143,300	64,224,960,512
[4569]	26/08/13	1,104	1,114	1,100	1,109	-4.0	-0.36	234,800	63,707,942,912
[4569]	26/08/12	1,107	1,122	1,104	1,113	+6.0	+0.54	236,400	63,937,728,512
[4569]	26/08/10	1,103	1,119	1,092	1,107	+3.0	+0.27	234,200	63,593,050,112
[4569]	26/08/07	1,073	1,105	1,070	1,104	+30.0	+2.79	238,400	63,420,710,912
[4569]	26/08/06	1,062	1,076	1,053	1,074	+12.0	+1.13	335,100	61,697,323,008
[4569]	26/08/05	1,086	1,086	1,052	1,062	-22.0	-2.03	364,400	61,007,966,208
[4569]	26/08/04	1,114	1,114	1,077	1,084	-30.0	-2.69	264,500	62,271,782,912
[4569]	26/08/03	1,130	1,134	1,110	1,114	-28.0	-2.45	208,600	63,995,174,912
[4569]	26/07/31	1,199	1,205	1,142	1,142	-69.0	-5.70	266,100	65,603,670,016
[4569]	26/07/30	1,213	1,215	1,187	1,211	-7.0	-0.57	163,800	69,567,463,424
[4569]	26/07/29	1,194	1,229	1,183	1,218	+36.0	+3.05	197,400	69,969,592,320
[4569]	26/07/28	1,186	1,193	1,178	1,182	-1.0	-0.08	103,400	67,901,521,920
[4569]	26/07/27	1,180	1,185	1,171	1,183	+6.0	+0.51	134,500	67,958,968,320
[4569]	26/07/24	1,171	1,183	1,164	1,177	+7.0	+0.60	130,800	67,614,289,920
[4569]	26/07/23	1,171	1,171	1,152	1,170	+3.0	+0.26	142,500	67,212,165,120
[4569]	26/07/22	1,167	1,172	1,156	1,167	-3.0	-0.26	149,800	67,039,825,920
[4569]	26/07/21	1,169	1,179	1,162	1,170	+8.0	+0.69	147,200	67,212,165,120
[4569]	26/07/17	1,174	1,174	1,155	1,162	0	0.00	150,100	-
[4569]	26/07/16	1,178	1,184	1,157	1,162	-8	-0.68	117,700	-
[4569]	26/07/15	1,177	1,177	1,166	1,170	-11	-0.93	137,900	-
[4569]	26/07/14	1,180	1,196	1,175	1,181	+4	+0.34	120,800	-
[4569]	26/07/13	1,182	1,187	1,172	1,177	-2	-0.17	109,900	-
[4569]	26/07/10	1,187	1,190	1,173	1,179	-6	-0.51	121,100	-
[4569]	26/07/09	1,191	1,191	1,178	1,185	-8	-0.67	135,400	-
[4569]	26/07/08	1,202	1,207	1,190	1,193	+2	+0.17	141,200	-
[4569]	26/07/07	1,182	1,199	1,174	1,191	-6	-0.50	224,100	-
[4569]	26/07/06	1,183	1,201	1,178	1,197	+19	+1.61	157,800	-
[4569]	26/07/03	1,171	1,197	1,170	1,178	+12	+1.03	150,000	-
[4569]	26/07/02	1,156	1,169	1,149	1,166	+18	+1.57	157,000	-
[4569]	26/07/01	1,143	1,155	1,133	1,148	-8	-0.69	205,200	-
[4569]	26/06/30	1,170	1,174	1,149	1,156	-20	-1.70	271,300	-
[4569]	26/06/29	1,159	1,180	1,159	1,176	+22	+1.91	207,600	-
[4569]	26/06/26	1,148	1,159	1,138	1,154	+11	+0.96	150,100	-
[4569]	26/06/25	1,150	1,155	1,134	1,143	-12	-1.04	293,800	-
[4569]	26/06/24	1,110	1,160	1,102	1,155	+53	+4.81	328,200	-
[4569]	26/06/23	1,079	1,111	1,074	1,102	+33	+3.09	313,000	-
[4569]	26/06/22	1,087	1,101	1,067	1,069	-27	-2.46	340,200	-
[4569]	26/06/19	1,106	1,113	1,089	1,096	-17	-1.53	231,700	-
[4569]	26/06/18	1,108	1,117	1,098	1,113	+5	+0.45	252,100	-
[4569]	26/06/17	1,124	1,131	1,108	1,108	-16	-1.42	213,300	-
[4569]	26/06/16	1,139	1,142	1,118	1,124	-18	-1.58	239,700	-
[4569]	26/06/15	1,151	1,159	1,142	1,142	-8	-0.70	180,100	-
[4569]	26/06/12	1,139	1,152	1,134	1,150	+11	+0.97	217,800	-
[4569]	26/06/11	1,143	1,152	1,132	1,139	-10	-0.87	193,200	-
[4569]	26/06/10	1,146	1,154	1,138	1,149	+5	+0.44	151,700	-
[4569]	26/06/09	1,160	1,166	1,144	1,144	-14	-1.21	228,500	-
[4569]	26/06/08	1,150	1,160	1,146	1,158	+8	+0.70	199,900	-
[4569]	26/06/05	1,145	1,162	1,144	1,150	+21	+1.86	238,500	-
[4569]	26/06/04	1,150	1,150	1,127	1,129	-27	-2.34	207,300	-
[4569]	26/06/03	1,175	1,176	1,123	1,156	-42	-3.51	376,900	-
[4569]	26/06/02	1,203	1,220	1,189	1,198	-16	-1.32	273,600	-
[4569]	26/06/01	1,261	1,264	1,207	1,214	-52	-4.11	352,400	-
[4569]	26/05/29	1,273	1,285	1,266	1,266	-5	-0.39	215,500	-
[4569]	26/05/28	1,293	1,295	1,267	1,271	-15	-1.17	259,400	-
[4569]	26/05/27	1,285	1,289	1,270	1,286	-8	-0.62	212,800	-
[4569]	26/05/26	1,295	1,311	1,281	1,294	-7	-0.54	299,700	-
[4569]	26/05/25	1,350	1,356	1,298	1,301	-53	-3.91	383,000	-
[4569]	26/05/22	1,387	1,388	1,335	1,354	-29.0	-2.10	333,400	-
[4569]	26/05/21	1,446	1,446	1,383	1,383	-48.0	-3.35	283,500	-
[4569]	26/05/20	1,437	1,457	1,408	1,431	+11.0	+0.77	218,100	-
[4569]	26/05/19	1,416	1,434	1,404	1,420	+6.0	+0.42	299,000	-
[4569]	26/05/18	1,419	1,424	1,386	1,414	-6.0	-0.42	465,700	-
[4569]	26/05/15	1,406	1,422	1,397	1,420	+16.0	+1.14	339,500	-
[4569]	26/05/14	1,374	1,406	1,360	1,404	+31.0	+2.26	348,900	-
[4569]	26/05/13	1,388	1,391	1,361	1,373	-169.0	-10.96	670,700	-
[4569]	26/05/12	1,545	1,563	1,540	1,542	-4.0	-0.26	130,600	-
[4569]	26/05/11	1,531	1,554	1,531	1,546	-4.0	-0.26	139,600	-
[4569]	26/05/08	1,545	1,554	1,521	1,550	+7.0	+0.45	207,500	-
[4569]	26/05/07	1,527	1,554	1,527	1,543	+16.0	+1.05	108,100	-
[4569]	26/05/01	1,550	1,551	1,521	1,527	-24.0	-1.55	110,000	-
[4569]	26/04/30	1,544	1,560	1,531	1,551	-7.0	-0.45	123,300	-
[4569]	26/04/28	1,558	1,566	1,548	1,558	-2.0	-0.13	116,000	-
[4569]	26/04/27	1,562	1,566	1,547	1,560	-20	-1.27	173,000	-
[4569]	26/04/24	1,589	1,590	1,575	1,580	-4	-0.25	112,400	-
[4569]	26/04/23	1,570	1,584	1,567	1,584	+4	+0.25	95,700	-
[4569]	26/04/22	1,601	1,605	1,580	1,580	-25	-1.56	116,200	-
[4569]	26/04/21	1,636	1,636	1,602	1,605	-31	-1.89	80,500	-
[4569]	26/04/20	1,648	1,653	1,627	1,636	-5	-0.30	91,300	-
[4569]	26/04/17	1,642	1,648	1,637	1,641	-1	-0.06	48,200	-
[4569]	26/04/16	1,658	1,662	1,639	1,642	-15	-0.91	57,300	-
[4569]	26/04/15	1,660	1,664	1,652	1,657	+16	+0.98	69,200	-
[4569]	26/04/14	1,656	1,666	1,637	1,641	-15	-0.91	71,200	-
[4569]	26/04/13	1,651	1,673	1,651	1,656	-1	-0.06	94,100	-
[4569]	26/04/10	1,687	1,697	1,652	1,657	-38	-2.24	94,100	-
[4569]	26/04/09	1,700	1,709	1,691	1,695	+7	+0.41	102,700	-
[4569]	26/04/08	1,720	1,724	1,687	1,688	-23	-1.34	108,000	-
[4569]	26/04/07	1,700	1,719	1,699	1,711	+14	+0.82	99,700	-
[4569]	26/04/06	1,696	1,701	1,687	1,697	+2	+0.12	58,900	-
[4569]	26/04/03	1,696	1,698	1,686	1,695	-1	-0.06	73,200	-
[4569]	26/04/02	1,695	1,715	1,689	1,696	-1	-0.06	83,200	-
[4569]	26/04/01	1,680	1,697	1,662	1,697	+52	+3.16	122,400	-
[4569]	26/03/31	1,643	1,664	1,643	1,645	-5	-0.30	70,200	-
[4569]	26/03/30	1,611	1,652	1,603	1,650	-31	-1.84	150,300	-
[4569]	26/03/27	1,675	1,689	1,672	1,681	+10	+0.60	180,200	-
[4569]	26/03/26	1,678	1,680	1,653	1,671	+8	+0.48	96,400	-
[4569]	26/03/25	1,673	1,676	1,663	1,663	+16	+0.97	123,200	-
[4569]	26/03/24	1,620	1,647	1,619	1,647	+42	+2.62	107,700	-
[4569]	26/03/23	1,605	1,626	1,589	1,605	-28	-1.71	183,000	-
[4569]	26/03/19	1,640	1,644	1,625	1,633	-21	-1.27	94,300	-
[4569]	26/03/18	1,634	1,654	1,634	1,654	+20	+1.22	65,500	-
[4569]	26/03/17	1,630	1,641	1,630	1,634	+7	+0.43	72,400	-
[4569]	26/03/16	1,620	1,632	1,616	1,627	+4	+0.25	73,900	-
[4569]	26/03/13	1,613	1,640	1,613	1,623	-6	-0.37	114,600	-
[4569]	26/03/12	1,653	1,653	1,625	1,629	-34	-2.04	83,600	-
[4569]	26/03/11	1,671	1,685	1,663	1,663	+6	+0.36	79,200	-
[4569]	26/03/10	1,666	1,666	1,650	1,657	+21	+1.28	77,200	-
[4569]	26/03/09	1,627	1,648	1,601	1,636	-24	-1.45	146,400	-
[4569]	26/03/06	1,651	1,662	1,639	1,660	-5	-0.30	100,500	-
[4569]	26/03/05	1,675	1,683	1,661	1,665	+24	+1.46	95,000	-
[4569]	26/03/04	1,650	1,656	1,631	1,641	-29	-1.74	229,300	-
[4569]	26/03/03	1,677	1,685	1,667	1,670	-27	-1.59	92,400	-
[4569]	26/03/02	1,723	1,723	1,685	1,697	-28	-1.62	149,300	-
[4569]	26/02/27	1,704	1,725	1,702	1,725	+15	+0.88	96,200	-
[4569]	26/02/26	1,698	1,716	1,694	1,710	+12	+0.71	81,500	-
[4569]	26/02/25	1,707	1,709	1,694	1,698	-12	-0.70	98,200	-
[4569]	26/02/24	1,696	1,712	1,680	1,710	+23	+1.36	108,900	-
[4569]	26/02/20	1,701	1,703	1,674	1,687	-14	-0.82	77,300	-
[4569]	26/02/19	1,695	1,712	1,690	1,701	+10	+0.59	140,600	-
[4569]	26/02/18	1,676	1,692	1,672	1,691	+29	+1.74	67,400	-
[4569]	26/02/17	1,671	1,678	1,661	1,662	-5	-0.30	80,600	-
[4569]	26/02/16	1,669	1,670	1,655	1,667	+1	+0.06	71,100	-
[4569]	26/02/13	1,672	1,676	1,651	1,666	-4	-0.24	71,400	-
[4569]	26/02/12	1,676	1,682	1,670	1,670	+5	+0.30	105,500	-
[4569]	26/02/10	1,660	1,676	1,660	1,665	+4	+0.24	112,900	-
[4569]	26/02/09	1,665	1,676	1,654	1,661	+12	+0.73	142,300	-
[4569]	26/02/06	1,657	1,664	1,645	1,649	-5	-0.30	148,600	-
[4569]	26/02/05	1,674	1,680	1,650	1,654	+6	+0.36	234,600	-
[4569]	26/02/04	1,643	1,666	1,630	1,648	+11	+0.67	186,600	-
[4569]	26/02/03	1,640	1,649	1,636	1,637	+2	+0.12	81,600	-
[4569]	26/02/02	1,635	1,651	1,632	1,635	+15	+0.93	156,600	-
[4569]	26/01/30	1,614	1,624	1,610	1,620	+6	+0.37	116,800	-
[4569]	26/01/29	1,587	1,614	1,575	1,614	+14	+0.88	114,100	-
[4569]	26/01/28	1,616	1,616	1,589	1,600	-24	-1.48	91,900	-
[4569]	26/01/27	1,615	1,626	1,605	1,624	-4	-0.25	109,300	-
[4569]	26/01/26	1,620	1,634	1,620	1,628	-12	-0.73	91,000	-
[4569]	26/01/23	1,638	1,645	1,628	1,640	+14	+0.86	103,700	-
[4569]	26/01/22	1,604	1,627	1,599	1,626	+28	+1.75	94,300	-
[4569]	26/01/21	1,594	1,607	1,592	1,598	-8	-0.50	97,800	-
[4569]	26/01/20	1,610	1,613	1,596	1,606	-5	-0.31	87,400	-
[4569]	26/01/19	1,620	1,620	1,601	1,611	-9	-0.56	65,700	-
[4569]	26/01/16	1,610	1,620	1,605	1,620	-2	-0.12	92,400	-
[4569]	26/01/15	1,625	1,635	1,613	1,622	-8	-0.49	106,700	-
[4569]	26/01/14	1,619	1,639	1,618	1,630	+9	+0.56	106,100	-
[4569]	26/01/13	1,610	1,626	1,597	1,621	+22	+1.38	130,000	-
[4569]	26/01/09	1,597	1,616	1,597	1,599	+2	+0.13	164,000	-
[4569]	26/01/08	1,572	1,597	1,571	1,597	+25	+1.59	150,500	-
[4569]	26/01/07	1,558	1,574	1,549	1,572	+12	+0.77	94,600	-
[4569]	26/01/06	1,562	1,577	1,549	1,560	+5	+0.32	172,700	-
[4569]	26/01/05	1,540	1,557	1,540	1,555	+18	+1.17	91,000	-
[4569]	25/12/30	1,555	1,555	1,537	1,537	-18	-1.16	76,900	-
[4569]	25/12/29	1,537	1,556	1,537	1,555	+16	+1.04	134,400	-
[4569]	25/12/26	1,540	1,542	1,532	1,539	+2	+0.13	54,600	-
[4569]	25/12/25	1,545	1,545	1,532	1,537	+4	+0.26	60,100	-
[4569]	25/12/24	1,550	1,554	1,527	1,533	-14	-0.90	77,800	-
[4569]	25/12/23	1,524	1,548	1,524	1,547	+26	+1.71	141,900	-
[4569]	25/12/22	1,525	1,532	1,518	1,521	+3	+0.20	151,700	-
[4569]	25/12/19	1,527	1,527	1,514	1,518	-10	-0.65	462,100	-
[4569]	25/12/18	1,506	1,534	1,499	1,528	+25	+1.66	180,400	-
[4569]	25/12/17	1,500	1,507	1,492	1,503	-2	-0.13	94,400	-
[4569]	25/12/16	1,506	1,514	1,497	1,505	-3	-0.20	124,000	-
[4569]	25/12/15	1,499	1,509	1,492	1,508	+23	+1.55	126,800	-
[4569]	25/12/12	1,506	1,514	1,476	1,485	-13	-0.87	168,900	-
[4569]	25/12/11	1,510	1,512	1,494	1,498	-8	-0.53	126,600	-
[4569]	25/12/10	1,488	1,507	1,488	1,506	+14	+0.94	118,500	-
[4569]	25/12/09	1,493	1,494	1,479	1,492	-5	-0.33	137,600	-
[4569]	25/12/08	1,494	1,502	1,487	1,497	+12	+0.81	206,800	-
[4569]	25/12/05	1,467	1,495	1,467	1,485	+16	+1.09	108,000	-
[4569]	25/12/04	1,471	1,472	1,461	1,469	+3	+0.20	75,300	-
[4569]	25/12/03	1,476	1,484	1,466	1,466	-20	-1.35	114,400	-
[4569]	25/12/02	1,504	1,504	1,477	1,486	-19	-1.26	125,500	-
[4569]	25/12/01	1,515	1,519	1,497	1,505	-10	-0.66	152,700	-
[4569]	25/11/28	1,485	1,515	1,485	1,515	+30	+2.02	180,200	-
[4569]	25/11/27	1,485	1,489	1,477	1,485	0	0.00	70,300	-
[4569]	25/11/26	1,484	1,488	1,477	1,485	+9	+0.61	94,700	-
[4569]	25/11/25	1,484	1,490	1,470	1,476	-5	-0.34	160,800	-
[4569]	25/11/21	1,433	1,481	1,432	1,481	+51	+3.57	347,700	-
[4569]	25/11/20	1,425	1,435	1,425	1,430	+12	+0.85	122,500	-
[4569]	25/11/19	1,418	1,426	1,409	1,418	0	0.00	118,200	-
[4569]	25/11/18	1,430	1,434	1,410	1,418	-10	-0.70	141,900	-
[4569]	25/11/17	1,411	1,432	1,411	1,428	+17	+1.20	131,400	-
[4569]	25/11/14	1,406	1,417	1,403	1,411	+5	+0.36	101,300	-
[4569]	25/11/13	1,403	1,413	1,402	1,406	+11	+0.79	130,200	-
[4569]	25/11/12	1,405	1,416	1,392	1,395	+9	+0.65	224,400	-
[4569]	25/11/11	1,381	1,389	1,359	1,386	+7	+0.51	323,100	-
[4569]	25/11/10	1,380	1,382	1,365	1,379	-27	-1.92	239,300	-
[4569]	25/11/07	1,395	1,409	1,395	1,406	+13	+0.93	89,400	-
[4569]	25/11/06	1,395	1,406	1,393	1,393	-8	-0.57	67,100	-
[4569]	25/11/05	1,418	1,429	1,395	1,401	-15	-1.06	126,700	-
[4569]	25/11/04	1,405	1,421	1,404	1,416	+11	+0.78	117,000	-
[4569]	25/10/31	1,394	1,408	1,394	1,405	+12	+0.86	118,200	-
[4569]	25/10/30	1,388	1,399	1,384	1,393	+6	+0.43	110,100	-
[4569]	25/10/29	1,415	1,415	1,387	1,387	-27	-1.91	163,000	-
[4569]	25/10/28	1,443	1,443	1,414	1,414	-33	-2.28	102,200	-
[4569]	25/10/27	1,435	1,447	1,433	1,447	+10	+0.70	59,300	-
[4569]	25/10/24	1,450	1,451	1,433	1,437	-13	-0.90	90,200	-
[4569]	25/10/23	1,441	1,454	1,441	1,450	+15	+1.05	123,500	-
[4569]	25/10/22	1,442	1,446	1,435	1,435	-7	-0.49	181,200	-
[4569]	25/10/21	1,444	1,448	1,440	1,442	+1	+0.07	59,900	-
[4569]	25/10/20	1,442	1,447	1,438	1,441	+11	+0.77	57,700	-
[4569]	25/10/17	1,436	1,439	1,424	1,430	-10	-0.69	107,000	-
[4569]	25/10/16	1,431	1,444	1,430	1,440	+10	+0.70	66,200	-
[4569]	25/10/15	1,426	1,438	1,426	1,430	+6	+0.42	131,400	-
[4569]	25/10/14	1,430	1,433	1,412	1,424	-20	-1.39	133,000	-
[4569]	25/10/10	1,452	1,452	1,441	1,444	-17	-1.16	121,800	-
[4569]	25/10/09	1,460	1,461	1,451	1,461	-1	-0.07	88,600	-
[4569]	25/10/08	1,478	1,485	1,458	1,462	-8	-0.54	103,000	-
[4569]	25/10/07	1,470	1,484	1,465	1,470	+1	+0.07	89,100	-
[4569]	25/10/06	1,460	1,471	1,457	1,469	+24	+1.66	104,600	-
[4569]	25/10/03	1,448	1,456	1,445	1,445	-10	-0.69	86,900	-
[4569]	25/10/02	1,459	1,466	1,448	1,455	-4	-0.27	100,200	-
[4569]	25/10/01	1,481	1,489	1,455	1,459	-21	-1.42	115,600	-
[4569]	25/09/30	1,495	1,495	1,480	1,480	-14	-0.94	150,800	-
[4569]	25/09/29	1,510	1,513	1,494	1,494	-33	-2.16	108,600	-
[4569]	25/09/26	1,510	1,529	1,510	1,527	+8	+0.53	220,700	-
[4569]	25/09/25	1,528	1,528	1,510	1,519	+1	+0.07	88,300	-
[4569]	25/09/24	1,517	1,527	1,516	1,518	+2	+0.13	124,600	-
[4569]	25/09/22	1,513	1,519	1,506	1,516	+6	+0.40	70,300	-
[4569]	25/09/19	1,531	1,541	1,510	1,510	-20	-1.31	210,600	-
[4569]	25/09/18	1,527	1,535	1,519	1,530	+4	+0.26	120,100	-
[4569]	25/09/17	1,566	1,566	1,526	1,526	-40	-2.55	101,100	-
[4569]	25/09/16	1,559	1,588	1,495	1,566	+1	+0.06	312,800	-
[4569]	25/09/12	1,563	1,565	1,554	1,565	-2	-0.13	75,600	-
[4569]	25/09/11	1,567	1,572	1,550	1,567	+1	+0.06	74,400	-
[4569]	25/09/10	1,579	1,579	1,563	1,566	-12	-0.76	62,900	-
[4569]	25/09/09	1,574	1,579	1,566	1,578	+6	+0.38	95,300	-
[4569]	25/09/08	1,560	1,577	1,559	1,572	+17	+1.09	109,200	-
[4569]	25/09/05	1,541	1,559	1,539	1,555	+8	+0.52	91,900	-