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
[4577]	26/10/29	1,314	1,324	1,304	1,304	-8.0	-0.61	464,600	36,850,806,784
[4577]	26/10/28	1,313	1,322	1,296	1,312	-8.0	-0.61	115,700	37,076,885,504
[4577]	26/10/27	1,325	1,327	1,305	1,320	-9.0	-0.68	73,600	37,302,964,224
[4577]	26/10/26	1,330	1,337	1,322	1,329	-1.0	-0.08	59,000	37,557,305,344
[4577]	26/10/23	1,349	1,352	1,325	1,330	-5.0	-0.37	64,900	37,585,563,648
[4577]	26/10/22	1,340	1,344	1,330	1,335	-5.0	-0.37	36,200	37,726,863,360
[4577]	26/10/21	1,357	1,358	1,338	1,340	-10.0	-0.74	57,700	37,868,163,072
[4577]	26/10/20	1,352	1,357	1,340	1,350	-6.0	-0.44	56,300	38,150,758,400
[4577]	26/10/19	1,378	1,382	1,348	1,356	-15.0	-1.09	84,200	38,320,320,512
[4577]	26/10/16	1,380	1,396	1,365	1,371	-11.0	-0.80	103,300	38,744,215,552
[4577]	26/10/15	1,344	1,398	1,333	1,382	+38.0	+2.83	182,500	39,055,073,280
[4577]	26/10/14	1,347	1,366	1,337	1,344	-19.0	-1.39	67,800	37,981,200,384
[4577]	26/10/13	1,329	1,367	1,324	1,363	+45.0	+3.41	107,700	38,518,136,832
[4577]	26/10/09	1,300	1,327	1,300	1,318	+9.0	+0.69	47,300	37,246,443,520
[4577]	26/10/08	1,305	1,312	1,294	1,309	-1.0	-0.08	58,300	36,992,106,496
[4577]	26/10/07	1,312	1,318	1,307	1,310	-9.0	-0.68	37,000	37,020,364,800
[4577]	26/10/06	1,307	1,325	1,307	1,319	+18.0	+1.38	54,900	37,274,705,920
[4577]	26/10/05	1,309	1,315	1,297	1,301	-8.0	-0.61	60,700	36,766,027,776
[4577]	26/10/02	1,300	1,324	1,296	1,309	+3.0	+0.23	108,900	36,992,106,496
[4577]	26/10/01	1,315	1,324	1,306	1,306	-18.0	-1.36	63,000	36,907,327,488
[4577]	26/09/30	1,309	1,332	1,291	1,324	+9.0	+0.68	67,000	37,416,005,632
[4577]	26/09/29	1,344	1,348	1,315	1,315	-35.0	-2.59	62,000	37,161,664,512
[4577]	26/09/28	1,343	1,357	1,343	1,350	0	+0.00	62,300	38,150,758,400
[4577]	26/09/25	1,346	1,360	1,338	1,350	0	+0.00	108,800	38,150,758,400
[4577]	26/09/24	1,341	1,351	1,337	1,350	+17.0	+1.28	80,600	38,150,758,400
[4577]	26/09/18	1,314	1,338	1,314	1,333	+7.0	+0.53	105,600	37,670,342,656
[4577]	26/09/17	1,285	1,326	1,285	1,326	+39.0	+3.03	54,900	37,472,522,240
[4577]	26/09/16	1,289	1,302	1,286	1,287	-2.0	-0.16	61,800	36,370,391,040
[4577]	26/09/15	1,256	1,292	1,256	1,289	+17.0	+1.34	50,800	36,426,911,744
[4577]	26/09/14	1,258	1,272	1,253	1,272	+19.0	+1.52	65,200	35,946,491,904
[4577]	26/09/11	1,260	1,260	1,236	1,253	-20.0	-1.57	85,700	35,409,555,456
[4577]	26/09/10	1,240	1,273	1,238	1,273	+8.0	+0.63	83,300	35,974,754,304
[4577]	26/09/09	1,270	1,272	1,260	1,265	-7.0	-0.55	74,500	35,748,675,584
[4577]	26/09/08	1,266	1,285	1,260	1,272	-16.0	-1.24	73,000	35,946,491,904
[4577]	26/09/07	1,299	1,303	1,279	1,288	-17.0	-1.30	40,300	36,398,649,344
[4577]	26/09/04	1,308	1,314	1,300	1,305	-9.0	-0.68	105,900	36,879,069,184
[4577]	26/09/03	1,323	1,329	1,303	1,314	-9.0	-0.68	79,200	37,133,406,208
[4577]	26/09/02	1,319	1,335	1,316	1,323	+2.0	+0.15	84,300	37,387,743,232
[4577]	26/09/01	1,324	1,340	1,316	1,321	-12.0	-0.90	103,600	37,331,226,624
[4577]	26/08/31	1,323	1,340	1,322	1,333	-18.0	-1.33	77,100	37,670,342,656
[4577]	26/08/28	1,365	1,377	1,351	1,351	-29.0	-2.10	62,400	38,179,020,800
[4577]	26/08/27	1,375	1,385	1,361	1,380	+5.0	+0.36	59,000	38,998,552,576
[4577]	26/08/26	1,361	1,378	1,361	1,375	+14.0	+1.03	48,700	38,857,256,960
[4577]	26/08/25	1,360	1,371	1,359	1,361	+1.0	+0.07	36,400	38,461,616,128
[4577]	26/08/24	1,358	1,384	1,351	1,360	-3.0	-0.22	66,400	38,433,357,824
[4577]	26/08/21	1,358	1,373	1,349	1,363	+6.0	+0.44	63,100	38,518,136,832
[4577]	26/08/20	1,329	1,360	1,329	1,357	+23.0	+1.72	91,000	38,348,578,816
[4577]	26/08/19	1,345	1,345	1,325	1,334	-1.0	-0.07	45,800	37,698,600,960
[4577]	26/08/18	1,316	1,342	1,316	1,335	+19.0	+1.44	41,600	37,726,863,360
[4577]	26/08/17	1,315	1,327	1,314	1,316	-2.0	-0.15	58,500	37,826,871,296
[4577]	26/08/14	1,289	1,322	1,289	1,318	+29.0	+2.25	56,500	37,884,358,656
[4577]	26/08/13	1,275	1,294	1,273	1,289	+14.0	+1.10	50,500	37,050,785,792
[4577]	26/08/12	1,290	1,290	1,265	1,275	-1.0	-0.08	81,700	36,648,374,272
[4577]	26/08/10	1,275	1,279	1,262	1,276	0	+0.00	62,900	36,677,115,904
[4577]	26/08/07	1,235	1,277	1,235	1,276	+34.0	+2.74	75,300	36,677,115,904
[4577]	26/08/06	1,231	1,244	1,228	1,242	+12.0	+0.98	67,600	35,699,826,688
[4577]	26/08/05	1,233	1,243	1,228	1,230	+8.0	+0.65	36,700	35,354,902,528
[4577]	26/08/04	1,233	1,243	1,222	1,222	-18.0	-1.45	72,900	35,124,948,992
[4577]	26/08/03	1,254	1,254	1,233	1,240	-13.0	-1.04	106,900	35,642,339,328
[4577]	26/07/31	1,271	1,276	1,253	1,253	-27.0	-2.11	61,300	36,016,009,216
[4577]	26/07/30	1,288	1,298	1,263	1,280	-13.0	-1.01	81,700	36,792,090,624
[4577]	26/07/29	1,275	1,302	1,255	1,293	+18.0	+1.41	72,200	37,165,760,512
[4577]	26/07/28	1,307	1,307	1,270	1,275	-26.0	-2.00	70,500	36,648,374,272
[4577]	26/07/27	1,279	1,303	1,279	1,301	+27.0	+2.12	60,100	37,395,714,048
[4577]	26/07/24	1,276	1,286	1,268	1,274	-2.0	-0.16	43,300	36,619,628,544
[4577]	26/07/23	1,271	1,286	1,256	1,276	+5.0	+0.39	50,000	36,677,115,904
[4577]	26/07/22	1,276	1,279	1,264	1,271	-23.0	-1.78	57,300	36,533,399,552
[4577]	26/07/21	1,325	1,329	1,286	1,294	-15.0	-1.15	47,200	37,194,506,240
[4577]	26/07/17	1,305	1,323	1,295	1,309	+9	+0.69	60,400	-
[4577]	26/07/16	1,295	1,323	1,295	1,300	-13	-0.99	57,100	-
[4577]	26/07/15	1,331	1,336	1,300	1,313	-16	-1.20	103,400	-
[4577]	26/07/14	1,292	1,341	1,292	1,329	+35	+2.70	131,600	-
[4577]	26/07/13	1,254	1,340	1,254	1,294	+44	+3.52	329,800	-
[4577]	26/07/10	1,252	1,269	1,242	1,250	+3	+0.24	102,700	-
[4577]	26/07/09	1,268	1,268	1,243	1,247	-2	-0.16	93,200	-
[4577]	26/07/08	1,247	1,256	1,233	1,249	+10	+0.81	52,300	-
[4577]	26/07/07	1,234	1,250	1,234	1,239	-1	-0.08	28,300	-
[4577]	26/07/06	1,259	1,275	1,240	1,240	-6	-0.48	51,900	-
[4577]	26/07/03	1,255	1,262	1,245	1,246	+5	+0.40	54,600	-
[4577]	26/07/02	1,229	1,249	1,222	1,241	+22	+1.80	75,700	-
[4577]	26/07/01	1,215	1,225	1,211	1,219	-13	-1.06	48,900	-
[4577]	26/06/30	1,236	1,244	1,226	1,232	-12	-0.96	87,800	-
[4577]	26/06/29	1,254	1,254	1,231	1,244	+20	+1.63	111,600	-
[4577]	26/06/26	1,241	1,242	1,221	1,224	-17	-1.37	46,900	-
[4577]	26/06/25	1,217	1,247	1,213	1,241	+24	+1.97	71,500	-
[4577]	26/06/24	1,229	1,255	1,214	1,217	-16	-1.30	71,700	-
[4577]	26/06/23	1,199	1,234	1,199	1,233	+34	+2.84	80,400	-
[4577]	26/06/22	1,197	1,215	1,195	1,199	+12	+1.01	69,900	-
[4577]	26/06/19	1,213	1,231	1,172	1,187	-28	-2.30	149,500	-
[4577]	26/06/18	1,212	1,221	1,202	1,215	+3	+0.25	47,600	-
[4577]	26/06/17	1,218	1,232	1,212	1,212	+3	+0.25	79,400	-
[4577]	26/06/16	1,200	1,217	1,198	1,209	+2	+0.17	62,700	-
[4577]	26/06/15	1,221	1,237	1,205	1,207	-2	-0.17	94,100	-
[4577]	26/06/12	1,203	1,220	1,195	1,209	+6	+0.50	94,800	-
[4577]	26/06/11	1,198	1,215	1,187	1,203	+9	+0.75	101,200	-
[4577]	26/06/10	1,180	1,200	1,171	1,194	+12	+1.02	104,900	-
[4577]	26/06/09	1,159	1,182	1,154	1,182	+25	+2.16	100,100	-
[4577]	26/06/08	1,137	1,161	1,137	1,157	+3	+0.26	103,600	-
[4577]	26/06/05	1,140	1,159	1,136	1,154	+23	+2.03	119,400	-
[4577]	26/06/04	1,125	1,138	1,120	1,131	-7	-0.62	67,000	-
[4577]	26/06/03	1,140	1,141	1,122	1,138	-2	-0.18	117,400	-
[4577]	26/06/02	1,145	1,151	1,127	1,140	-23	-1.98	91,800	-
[4577]	26/06/01	1,199	1,199	1,148	1,163	-39	-3.24	127,100	-
[4577]	26/05/29	1,195	1,217	1,195	1,202	+5	+0.42	56,600	-
[4577]	26/05/28	1,207	1,207	1,197	1,197	-22	-1.80	101,100	-
[4577]	26/05/27	1,208	1,222	1,208	1,219	+5	+0.41	153,000	-
[4577]	26/05/26	1,214	1,217	1,208	1,214	-2	-0.16	85,800	-
[4577]	26/05/25	1,229	1,230	1,210	1,216	-9	-0.73	68,500	-
[4577]	26/05/22	1,237	1,237	1,220	1,225	-11.0	-0.89	51,100	-
[4577]	26/05/21	1,260	1,262	1,235	1,236	-16.0	-1.28	37,500	-
[4577]	26/05/20	1,260	1,281	1,242	1,252	-10.0	-0.79	89,800	-
[4577]	26/05/19	1,225	1,266	1,225	1,262	+42.0	+3.44	120,100	-
[4577]	26/05/18	1,245	1,245	1,218	1,220	-25.0	-2.01	77,700	-
[4577]	26/05/15	1,225	1,248	1,225	1,245	+11.0	+0.89	72,500	-
[4577]	26/05/14	1,234	1,239	1,222	1,234	+10.0	+0.82	66,600	-
[4577]	26/05/13	1,232	1,232	1,220	1,224	-4.0	-0.33	60,700	-
[4577]	26/05/12	1,240	1,243	1,220	1,228	+7.0	+0.57	67,800	-
[4577]	26/05/11	1,231	1,239	1,219	1,221	-4.0	-0.33	74,500	-
[4577]	26/05/08	1,244	1,244	1,225	1,225	-19.0	-1.53	86,200	-
[4577]	26/05/07	1,247	1,253	1,230	1,244	-1.0	-0.08	101,700	-
[4577]	26/05/01	1,266	1,269	1,244	1,245	-16.0	-1.27	73,900	-
[4577]	26/04/30	1,260	1,264	1,251	1,261	+1.0	+0.08	118,000	-
[4577]	26/04/28	1,261	1,263	1,246	1,260	-5.0	-0.40	82,900	-
[4577]	26/04/27	1,278	1,278	1,261	1,265	-24	-1.86	105,500	-
[4577]	26/04/24	1,301	1,315	1,287	1,289	-12	-0.92	58,200	-
[4577]	26/04/23	1,316	1,316	1,290	1,301	-27	-2.03	90,700	-
[4577]	26/04/22	1,325	1,330	1,316	1,328	+13	+0.99	102,700	-
[4577]	26/04/21	1,350	1,352	1,315	1,315	-35	-2.59	76,700	-
[4577]	26/04/20	1,355	1,360	1,340	1,350	-4	-0.30	84,500	-
[4577]	26/04/17	1,354	1,362	1,350	1,354	+4	+0.30	72,300	-
[4577]	26/04/16	1,368	1,378	1,347	1,350	-14	-1.03	72,600	-
[4577]	26/04/15	1,373	1,389	1,360	1,364	-9	-0.66	97,000	-
[4577]	26/04/14	1,396	1,396	1,364	1,373	-10	-0.72	153,200	-
[4577]	26/04/13	1,420	1,441	1,376	1,383	-19	-1.36	182,900	-
[4577]	26/04/10	1,430	1,431	1,385	1,402	-30	-2.09	114,100	-
[4577]	26/04/09	1,450	1,457	1,432	1,432	-12	-0.83	56,500	-
[4577]	26/04/08	1,470	1,470	1,437	1,444	+4	+0.28	43,700	-
[4577]	26/04/07	1,445	1,458	1,440	1,440	-3	-0.21	45,600	-
[4577]	26/04/06	1,434	1,447	1,433	1,443	+9	+0.63	48,900	-
[4577]	26/04/03	1,456	1,459	1,432	1,434	-12	-0.83	44,600	-
[4577]	26/04/02	1,479	1,487	1,446	1,446	-33	-2.23	44,900	-
[4577]	26/04/01	1,456	1,479	1,455	1,479	+33	+2.28	60,000	-
[4577]	26/03/31	1,469	1,483	1,446	1,446	+1	+0.07	118,800	-
[4577]	26/03/30	1,440	1,466	1,426	1,445	-24	-1.63	120,000	-
[4577]	26/03/27	1,464	1,475	1,457	1,469	+5	+0.34	73,900	-
[4577]	26/03/26	1,487	1,498	1,449	1,464	-16	-1.08	61,900	-
[4577]	26/03/25	1,464	1,482	1,459	1,480	+37	+2.56	71,900	-
[4577]	26/03/24	1,434	1,443	1,429	1,443	+39	+2.78	52,800	-
[4577]	26/03/23	1,453	1,453	1,404	1,404	-79	-5.33	110,600	-
[4577]	26/03/19	1,494	1,496	1,466	1,483	-12	-0.80	165,700	-
[4577]	26/03/18	1,461	1,495	1,461	1,495	+36	+2.47	91,400	-
[4577]	26/03/17	1,459	1,472	1,457	1,459	0	0.00	47,700	-
[4577]	26/03/16	1,457	1,461	1,430	1,459	-14	-0.95	68,900	-
[4577]	26/03/13	1,471	1,484	1,465	1,473	-20	-1.34	100,700	-
[4577]	26/03/12	1,508	1,508	1,484	1,493	-7	-0.47	88,300	-
[4577]	26/03/11	1,499	1,521	1,499	1,500	+19	+1.28	83,700	-
[4577]	26/03/10	1,491	1,497	1,473	1,481	+3	+0.20	62,300	-
[4577]	26/03/09	1,477	1,489	1,454	1,478	-16	-1.07	165,700	-
[4577]	26/03/06	1,480	1,497	1,459	1,494	-4	-0.27	93,700	-
[4577]	26/03/05	1,491	1,508	1,463	1,498	+37	+2.53	143,000	-
[4577]	26/03/04	1,455	1,470	1,440	1,461	-21	-1.42	162,400	-
[4577]	26/03/03	1,458	1,491	1,448	1,482	+27	+1.86	146,100	-
[4577]	26/03/02	1,466	1,470	1,447	1,455	-15	-1.02	97,100	-
[4577]	26/02/27	1,440	1,470	1,440	1,470	+25	+1.73	63,300	-
[4577]	26/02/26	1,450	1,459	1,445	1,445	-5	-0.34	84,300	-
[4577]	26/02/25	1,457	1,457	1,441	1,450	-7	-0.48	78,500	-
[4577]	26/02/24	1,416	1,461	1,412	1,457	+47	+3.33	96,400	-
[4577]	26/02/20	1,408	1,411	1,390	1,410	+2	+0.14	91,900	-
[4577]	26/02/19	1,400	1,410	1,398	1,408	+8	+0.57	57,100	-
[4577]	26/02/18	1,401	1,413	1,396	1,400	+4	+0.29	76,800	-
[4577]	26/02/17	1,378	1,409	1,372	1,396	+31	+2.27	114,500	-
[4577]	26/02/16	1,366	1,382	1,363	1,365	-1	-0.07	117,600	-
[4577]	26/02/13	1,367	1,370	1,350	1,366	-4	-0.29	44,500	-
[4577]	26/02/12	1,368	1,381	1,361	1,370	+17	+1.26	138,000	-
[4577]	26/02/10	1,362	1,363	1,350	1,353	+3	+0.22	52,100	-
[4577]	26/02/09	1,390	1,395	1,346	1,350	-10	-0.74	67,000	-
[4577]	26/02/06	1,354	1,368	1,352	1,360	+8	+0.59	74,500	-
[4577]	26/02/05	1,377	1,378	1,350	1,352	-2	-0.15	56,300	-
[4577]	26/02/04	1,349	1,366	1,346	1,354	+11	+0.82	61,600	-
[4577]	26/02/03	1,330	1,350	1,328	1,343	+24	+1.82	74,800	-
[4577]	26/02/02	1,343	1,355	1,319	1,319	-15	-1.12	80,800	-
[4577]	26/01/30	1,339	1,344	1,322	1,334	+1	+0.08	72,700	-
[4577]	26/01/29	1,315	1,334	1,306	1,333	+10	+0.76	211,700	-
[4577]	26/01/28	1,332	1,332	1,304	1,323	-15	-1.12	81,800	-
[4577]	26/01/27	1,346	1,346	1,330	1,338	-18	-1.33	94,900	-
[4577]	26/01/26	1,366	1,367	1,351	1,356	-14	-1.02	89,900	-
[4577]	26/01/23	1,376	1,378	1,351	1,370	+5	+0.37	66,400	-
[4577]	26/01/22	1,348	1,369	1,348	1,365	+17	+1.26	56,000	-
[4577]	26/01/21	1,344	1,354	1,342	1,348	+4	+0.30	72,200	-
[4577]	26/01/20	1,371	1,377	1,335	1,344	-7	-0.52	158,800	-
[4577]	26/01/19	1,368	1,368	1,348	1,351	-9	-0.66	63,700	-
[4577]	26/01/16	1,353	1,365	1,345	1,360	+6	+0.44	115,500	-
[4577]	26/01/15	1,335	1,360	1,306	1,354	+4	+0.30	209,100	-
[4577]	26/01/14	1,370	1,370	1,350	1,350	-14	-1.03	103,300	-
[4577]	26/01/13	1,380	1,382	1,353	1,364	+1	+0.07	102,000	-
[4577]	26/01/09	1,365	1,377	1,357	1,363	-2	-0.15	72,500	-
[4577]	26/01/08	1,355	1,371	1,355	1,365	+10	+0.74	78,000	-
[4577]	26/01/07	1,349	1,364	1,347	1,355	-2	-0.15	67,100	-
[4577]	26/01/06	1,360	1,363	1,353	1,357	-3	-0.22	42,400	-
[4577]	26/01/05	1,356	1,361	1,352	1,360	+4	+0.29	48,600	-
[4577]	25/12/30	1,345	1,363	1,345	1,356	0	0.00	47,900	-
[4577]	25/12/29	1,351	1,356	1,345	1,356	+4	+0.30	49,400	-
[4577]	25/12/26	1,363	1,365	1,345	1,352	-4	-0.29	34,900	-
[4577]	25/12/25	1,343	1,356	1,343	1,356	+13	+0.97	22,100	-
[4577]	25/12/24	1,359	1,361	1,337	1,343	-20	-1.47	37,900	-
[4577]	25/12/23	1,353	1,370	1,346	1,363	+10	+0.74	65,800	-
[4577]	25/12/22	1,380	1,382	1,353	1,353	-4	-0.29	52,800	-
[4577]	25/12/19	1,356	1,370	1,356	1,357	+2	+0.15	145,000	-
[4577]	25/12/18	1,334	1,360	1,329	1,355	+30	+2.26	67,800	-
[4577]	25/12/17	1,338	1,338	1,318	1,325	-9	-0.67	32,100	-
[4577]	25/12/16	1,330	1,339	1,324	1,334	+8	+0.60	47,800	-
[4577]	25/12/15	1,324	1,333	1,319	1,326	+2	+0.15	26,400	-
[4577]	25/12/12	1,330	1,333	1,312	1,324	+19	+1.46	62,300	-
[4577]	25/12/11	1,325	1,327	1,301	1,305	-15	-1.14	49,000	-
[4577]	25/12/10	1,307	1,325	1,307	1,320	+13	+0.99	42,900	-
[4577]	25/12/09	1,305	1,312	1,297	1,307	+2	+0.15	33,100	-
[4577]	25/12/08	1,301	1,315	1,298	1,305	+4	+0.31	63,600	-
[4577]	25/12/05	1,308	1,312	1,300	1,301	-9	-0.69	42,000	-
[4577]	25/12/04	1,309	1,311	1,300	1,310	-3	-0.23	51,600	-
[4577]	25/12/03	1,331	1,335	1,309	1,313	-17	-1.28	81,100	-
[4577]	25/12/02	1,328	1,339	1,322	1,330	+7	+0.53	73,700	-
[4577]	25/12/01	1,315	1,323	1,305	1,323	+11	+0.84	61,500	-
[4577]	25/11/28	1,291	1,316	1,285	1,312	+21	+1.63	79,000	-
[4577]	25/11/27	1,280	1,303	1,272	1,291	-12	-0.92	124,500	-
[4577]	25/11/26	1,277	1,306	1,277	1,303	+30	+2.36	197,400	-
[4577]	25/11/25	1,266	1,281	1,265	1,273	+4	+0.32	67,700	-
[4577]	25/11/21	1,251	1,273	1,250	1,269	+15	+1.20	59,400	-
[4577]	25/11/20	1,255	1,264	1,252	1,254	+3	+0.24	80,700	-
[4577]	25/11/19	1,257	1,260	1,251	1,251	-10	-0.79	54,000	-
[4577]	25/11/18	1,262	1,272	1,259	1,261	+2	+0.16	58,800	-
[4577]	25/11/17	1,263	1,273	1,253	1,259	-3	-0.24	40,600	-
[4577]	25/11/14	1,246	1,263	1,240	1,262	+11	+0.88	46,500	-
[4577]	25/11/13	1,247	1,258	1,244	1,251	+10	+0.81	57,300	-
[4577]	25/11/12	1,228	1,249	1,228	1,241	+16	+1.31	56,400	-
[4577]	25/11/11	1,226	1,231	1,212	1,225	-1	-0.08	53,400	-
[4577]	25/11/10	1,232	1,234	1,226	1,226	-3	-0.24	36,800	-
[4577]	25/11/07	1,225	1,230	1,213	1,229	-1	-0.08	51,400	-
[4577]	25/11/06	1,241	1,241	1,222	1,230	-11	-0.89	52,000	-
[4577]	25/11/05	1,246	1,256	1,241	1,241	-5	-0.40	101,800	-
[4577]	25/11/04	1,235	1,260	1,235	1,246	+2	+0.16	63,200	-
[4577]	25/10/31	1,227	1,246	1,224	1,244	+17	+1.39	57,100	-
[4577]	25/10/30	1,214	1,232	1,212	1,227	+13	+1.07	97,600	-
[4577]	25/10/29	1,224	1,225	1,211	1,214	0	0.00	59,600	-
[4577]	25/10/28	1,237	1,237	1,214	1,214	-23	-1.86	46,300	-
[4577]	25/10/27	1,235	1,239	1,228	1,237	+2	+0.16	37,500	-
[4577]	25/10/24	1,249	1,250	1,233	1,235	-12	-0.96	47,400	-
[4577]	25/10/23	1,248	1,264	1,242	1,247	+4	+0.32	64,300	-
[4577]	25/10/22	1,245	1,249	1,236	1,243	+7	+0.57	35,600	-
[4577]	25/10/21	1,235	1,253	1,234	1,236	+6	+0.49	58,300	-
[4577]	25/10/20	1,235	1,235	1,217	1,230	+13	+1.07	44,800	-
[4577]	25/10/17	1,232	1,233	1,211	1,217	-16	-1.30	47,500	-
[4577]	25/10/16	1,208	1,243	1,208	1,233	+37	+3.09	96,200	-
[4577]	25/10/15	1,185	1,201	1,173	1,196	+34	+2.93	134,200	-
[4577]	25/10/14	1,236	1,236	1,142	1,162	-22	-1.86	277,300	-
[4577]	25/10/10	1,180	1,191	1,162	1,184	-7	-0.59	103,800	-
[4577]	25/10/09	1,196	1,208	1,186	1,191	-3	-0.25	45,700	-
[4577]	25/10/08	1,211	1,221	1,194	1,194	-7	-0.58	45,300	-
[4577]	25/10/07	1,212	1,230	1,192	1,201	-11	-0.91	47,300	-
[4577]	25/10/06	1,215	1,221	1,205	1,212	+8	+0.66	35,000	-
[4577]	25/10/03	1,195	1,212	1,195	1,204	+12	+1.01	26,500	-
[4577]	25/10/02	1,186	1,197	1,174	1,192	+8	+0.68	47,600	-
[4577]	25/10/01	1,222	1,222	1,181	1,184	-46	-3.74	72,900	-
[4577]	25/09/30	1,250	1,250	1,221	1,230	-12	-0.97	46,100	-
[4577]	25/09/29	1,259	1,259	1,231	1,242	-8	-0.64	41,900	-
[4577]	25/09/26	1,247	1,255	1,241	1,250	+3	+0.24	76,200	-
[4577]	25/09/25	1,232	1,247	1,232	1,247	+15	+1.22	70,200	-
[4577]	25/09/24	1,227	1,232	1,215	1,232	+5	+0.41	43,400	-
[4577]	25/09/22	1,224	1,234	1,215	1,227	+3	+0.25	51,400	-
[4577]	25/09/19	1,199	1,224	1,199	1,224	+21	+1.75	191,700	-
[4577]	25/09/18	1,202	1,205	1,184	1,203	+1	+0.08	64,600	-
[4577]	25/09/17	1,213	1,213	1,199	1,202	-11	-0.91	56,900	-
[4577]	25/09/16	1,223	1,223	1,200	1,213	-17	-1.38	64,800	-
[4577]	25/09/12	1,221	1,232	1,208	1,230	+15	+1.23	57,000	-
[4577]	25/09/11	1,228	1,234	1,207	1,215	-22	-1.78	43,800	-
[4577]	25/09/10	1,242	1,247	1,231	1,237	-7	-0.56	47,900	-
[4577]	25/09/09	1,246	1,263	1,241	1,244	+4	+0.32	51,600	-
[4577]	25/09/08	1,234	1,242	1,231	1,240	+6	+0.49	30,200	-
[4577]	25/09/05	1,226	1,240	1,226	1,234	+9	+0.73	26,400	-