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
[4595]	26/10/29	1,712	1,712	1,696	1,701	-6.0	-0.35	146,700	32,401,754,112
[4595]	26/10/28	1,733	1,733	1,707	1,707	-23.0	-1.33	66,800	32,516,044,800
[4595]	26/10/27	1,735	1,737	1,727	1,730	-2.0	-0.12	49,200	32,954,165,248
[4595]	26/10/26	1,722	1,737	1,722	1,732	+12.0	+0.70	45,700	32,992,262,144
[4595]	26/10/23	1,718	1,733	1,717	1,720	+1.0	+0.06	44,700	32,763,678,720
[4595]	26/10/22	1,719	1,727	1,718	1,719	-1.0	-0.06	33,100	32,744,630,272
[4595]	26/10/21	1,724	1,732	1,720	1,720	-10.0	-0.58	40,100	32,763,678,720
[4595]	26/10/20	1,745	1,748	1,730	1,730	-19.0	-1.09	50,100	32,954,165,248
[4595]	26/10/19	1,752	1,758	1,743	1,749	-3.0	-0.17	51,600	33,316,089,856
[4595]	26/10/16	1,745	1,752	1,741	1,752	+12.0	+0.69	76,900	33,373,235,200
[4595]	26/10/15	1,719	1,741	1,716	1,740	+10.0	+0.58	120,700	33,144,651,776
[4595]	26/10/14	1,725	1,730	1,719	1,730	+5.0	+0.29	59,700	32,954,165,248
[4595]	26/10/13	1,710	1,727	1,707	1,725	+21.0	+1.23	75,200	32,858,920,960
[4595]	26/10/09	1,691	1,708	1,689	1,704	+14.0	+0.83	66,800	32,458,899,456
[4595]	26/10/08	1,704	1,704	1,688	1,690	-15.0	-0.88	77,600	32,192,219,136
[4595]	26/10/07	1,702	1,719	1,698	1,705	-6.0	-0.35	71,500	32,477,947,904
[4595]	26/10/06	1,705	1,713	1,702	1,711	+26.0	+1.54	83,400	32,592,240,640
[4595]	26/10/05	1,699	1,699	1,680	1,685	-8.0	-0.47	96,600	32,096,974,848
[4595]	26/10/02	1,734	1,734	1,686	1,693	-33.0	-1.91	159,300	32,249,364,480
[4595]	26/10/01	1,724	1,733	1,721	1,726	-8.0	-0.46	65,900	32,877,969,408
[4595]	26/09/30	1,725	1,734	1,723	1,734	+9.0	+0.52	52,200	33,030,359,040
[4595]	26/09/29	1,740	1,741	1,725	1,725	-20.0	-1.15	69,000	32,858,920,960
[4595]	26/09/28	1,745	1,752	1,740	1,745	0	+0.00	66,000	33,239,894,016
[4595]	26/09/25	1,750	1,751	1,736	1,745	+5.0	+0.29	90,000	33,239,894,016
[4595]	26/09/24	1,745	1,748	1,732	1,740	-5.0	-0.29	34,500	33,144,651,776
[4595]	26/09/18	1,734	1,745	1,731	1,745	+8.0	+0.46	48,300	33,239,894,016
[4595]	26/09/17	1,715	1,737	1,715	1,737	+22.0	+1.28	70,400	33,087,504,384
[4595]	26/09/16	1,722	1,725	1,714	1,715	-3.0	-0.17	39,800	32,668,434,432
[4595]	26/09/15	1,710	1,718	1,706	1,718	+8.0	+0.47	55,800	32,725,579,776
[4595]	26/09/14	1,699	1,710	1,692	1,710	+20.0	+1.18	30,300	32,573,192,192
[4595]	26/09/11	1,694	1,697	1,685	1,690	-13.0	-0.76	52,100	32,192,219,136
[4595]	26/09/10	1,690	1,703	1,683	1,703	+3.0	+0.18	74,200	32,439,851,008
[4595]	26/09/09	1,708	1,708	1,692	1,700	-8.0	-0.47	79,900	32,382,705,664
[4595]	26/09/08	1,711	1,712	1,701	1,708	-3.0	-0.18	58,600	32,535,093,248
[4595]	26/09/07	1,711	1,718	1,708	1,711	0	+0.00	47,200	32,592,240,640
[4595]	26/09/04	1,720	1,720	1,709	1,711	-4.0	-0.23	49,300	32,592,240,640
[4595]	26/09/03	1,726	1,731	1,715	1,715	-8.0	-0.46	61,200	32,668,434,432
[4595]	26/09/02	1,746	1,750	1,723	1,723	-31.0	-1.77	77,100	32,820,824,064
[4595]	26/09/01	1,750	1,758	1,740	1,754	+4.0	+0.23	67,500	33,411,332,096
[4595]	26/08/31	1,740	1,760	1,734	1,750	+9.0	+0.52	119,400	33,335,138,304
[4595]	26/08/28	1,733	1,745	1,730	1,741	+11.0	+0.64	88,700	33,163,700,224
[4595]	26/08/27	1,741	1,742	1,718	1,730	-3.0	-0.17	125,000	32,954,165,248
[4595]	26/08/26	1,734	1,746	1,727	1,733	-1.0	-0.06	108,600	33,011,310,592
[4595]	26/08/25	1,733	1,738	1,726	1,734	+1.0	+0.06	91,900	33,030,359,040
[4595]	26/08/24	1,723	1,738	1,720	1,733	+12.0	+0.70	89,100	33,011,310,592
[4595]	26/08/21	1,711	1,724	1,709	1,721	+10.0	+0.58	96,600	32,782,727,168
[4595]	26/08/20	1,700	1,713	1,698	1,711	+22.0	+1.30	125,900	32,592,240,640
[4595]	26/08/19	1,695	1,702	1,686	1,689	-6.0	-0.35	71,400	32,173,170,688
[4595]	26/08/18	1,703	1,704	1,688	1,695	-13.0	-0.76	99,400	32,287,461,376
[4595]	26/08/17	1,700	1,709	1,696	1,708	+7.0	+0.41	83,200	32,535,093,248
[4595]	26/08/14	1,715	1,719	1,697	1,701	-18.0	-1.05	109,400	32,401,754,112
[4595]	26/08/13	1,697	1,719	1,690	1,719	+26.0	+1.54	134,300	32,744,630,272
[4595]	26/08/12	1,707	1,724	1,678	1,693	-14.0	-0.82	161,400	32,249,364,480
[4595]	26/08/10	1,690	1,713	1,684	1,707	+13.0	+0.77	97,000	32,516,044,800
[4595]	26/08/07	1,663	1,694	1,663	1,694	+32.0	+1.93	126,200	32,268,412,928
[4595]	26/08/06	1,651	1,665	1,648	1,662	+11.0	+0.67	112,800	31,658,856,448
[4595]	26/08/05	1,665	1,667	1,648	1,651	-11.0	-0.66	91,200	31,449,321,472
[4595]	26/08/04	1,665	1,668	1,657	1,662	+7.0	+0.42	45,200	31,658,856,448
[4595]	26/08/03	1,670	1,670	1,647	1,655	-22.0	-1.31	99,600	31,525,515,264
[4595]	26/07/31	1,689	1,689	1,670	1,677	-5.0	-0.30	57,500	31,944,585,216
[4595]	26/07/30	1,698	1,698	1,681	1,682	-12.0	-0.71	71,500	32,039,829,504
[4595]	26/07/29	1,673	1,694	1,672	1,694	+18.0	+1.07	75,900	32,268,412,928
[4595]	26/07/28	1,673	1,676	1,662	1,676	+5.0	+0.30	61,900	31,925,536,768
[4595]	26/07/27	1,660	1,671	1,660	1,671	+14.0	+0.84	88,100	31,830,294,528
[4595]	26/07/24	1,650	1,658	1,647	1,657	+9.0	+0.55	42,600	31,563,612,160
[4595]	26/07/23	1,660	1,660	1,646	1,648	-20.0	-1.20	114,100	31,392,176,128
[4595]	26/07/22	1,674	1,674	1,659	1,668	+1.0	+0.06	54,500	31,773,149,184
[4595]	26/07/21	1,656	1,679	1,656	1,667	+5.0	+0.30	53,700	31,754,098,688
[4595]	26/07/17	1,660	1,672	1,653	1,662	+2	+0.12	90,600	-
[4595]	26/07/16	1,669	1,679	1,660	1,660	-4	-0.24	65,200	-
[4595]	26/07/15	1,665	1,667	1,658	1,664	+8	+0.48	36,100	-
[4595]	26/07/14	1,664	1,670	1,656	1,656	+4	+0.24	45,700	-
[4595]	26/07/13	1,674	1,679	1,649	1,652	-14	-0.84	72,000	-
[4595]	26/07/10	1,680	1,680	1,665	1,666	-7	-0.42	47,800	-
[4595]	26/07/09	1,682	1,688	1,670	1,673	-9	-0.54	45,200	-
[4595]	26/07/08	1,682	1,691	1,676	1,682	-3	-0.18	82,400	-
[4595]	26/07/07	1,675	1,687	1,674	1,685	+11	+0.66	102,400	-
[4595]	26/07/06	1,674	1,687	1,671	1,674	0	0.00	73,900	-
[4595]	26/07/03	1,660	1,675	1,657	1,674	+20	+1.21	73,900	-
[4595]	26/07/02	1,654	1,668	1,654	1,654	-1	-0.06	80,200	-
[4595]	26/07/01	1,638	1,663	1,637	1,655	+6	+0.36	103,300	-
[4595]	26/06/30	1,646	1,657	1,631	1,649	+6	+0.37	169,900	-
[4595]	26/06/29	1,646	1,658	1,629	1,643	-50	-2.95	406,500	-
[4595]	26/06/26	1,689	1,706	1,688	1,693	+5	+0.30	147,500	-
[4595]	26/06/25	1,687	1,698	1,684	1,688	+13	+0.78	94,800	-
[4595]	26/06/24	1,672	1,688	1,672	1,675	0	0.00	89,000	-
[4595]	26/06/23	1,690	1,690	1,675	1,675	-16	-0.95	65,700	-
[4595]	26/06/22	1,671	1,691	1,666	1,691	+16	+0.96	92,100	-
[4595]	26/06/19	1,677	1,684	1,666	1,675	-2	-0.12	110,200	-
[4595]	26/06/18	1,672	1,684	1,670	1,677	+6	+0.36	75,400	-
[4595]	26/06/17	1,671	1,687	1,671	1,671	-3	-0.18	70,000	-
[4595]	26/06/16	1,672	1,679	1,662	1,674	+4	+0.24	83,900	-
[4595]	26/06/15	1,690	1,697	1,670	1,670	-12	-0.71	105,600	-
[4595]	26/06/12	1,690	1,693	1,670	1,682	-1	-0.06	70,900	-
[4595]	26/06/11	1,681	1,684	1,665	1,683	-13	-0.77	77,700	-
[4595]	26/06/10	1,685	1,703	1,681	1,696	+12	+0.71	82,100	-
[4595]	26/06/09	1,690	1,697	1,681	1,684	+4	+0.24	59,000	-
[4595]	26/06/08	1,671	1,691	1,663	1,680	-12	-0.71	195,900	-
[4595]	26/06/05	1,678	1,696	1,678	1,692	+26	+1.56	100,400	-
[4595]	26/06/04	1,677	1,677	1,658	1,666	-11	-0.66	172,500	-
[4595]	26/06/03	1,676	1,689	1,665	1,677	-2	-0.12	195,300	-
[4595]	26/06/02	1,695	1,695	1,674	1,679	-14	-0.83	237,400	-
[4595]	26/06/01	1,737	1,738	1,686	1,693	-38	-2.20	284,100	-
[4595]	26/05/29	1,737	1,738	1,727	1,731	-6	-0.35	76,400	-
[4595]	26/05/28	1,738	1,748	1,732	1,737	0	0.00	66,100	-
[4595]	26/05/27	1,736	1,740	1,733	1,737	-3	-0.17	53,200	-
[4595]	26/05/26	1,724	1,750	1,722	1,740	+22	+1.28	85,400	-
[4595]	26/05/25	1,737	1,737	1,714	1,718	-24	-1.38	95,400	-
[4595]	26/05/22	1,750	1,751	1,731	1,742	-15.0	-0.85	74,100	-
[4595]	26/05/21	1,739	1,760	1,734	1,757	+19.0	+1.09	86,200	-
[4595]	26/05/20	1,754	1,754	1,722	1,738	-13.0	-0.74	82,000	-
[4595]	26/05/19	1,727	1,752	1,727	1,751	+24.0	+1.39	73,800	-
[4595]	26/05/18	1,723	1,730	1,707	1,727	+4.0	+0.23	174,200	-
[4595]	26/05/15	1,718	1,739	1,714	1,723	+4.0	+0.23	133,500	-
[4595]	26/05/14	1,711	1,726	1,698	1,719	-20.0	-1.15	230,000	-
[4595]	26/05/13	1,744	1,750	1,738	1,739	+4.0	+0.23	118,600	-
[4595]	26/05/12	1,764	1,769	1,733	1,735	-30.0	-1.70	159,000	-
[4595]	26/05/11	1,756	1,776	1,756	1,765	+10.0	+0.57	48,400	-
[4595]	26/05/08	1,758	1,767	1,750	1,755	-4.0	-0.23	125,300	-
[4595]	26/05/07	1,772	1,783	1,758	1,759	-1.0	-0.06	122,100	-
[4595]	26/05/01	1,763	1,771	1,749	1,760	-12.0	-0.68	63,100	-
[4595]	26/04/30	1,775	1,775	1,750	1,772	-3.0	-0.17	135,500	-
[4595]	26/04/28	1,783	1,789	1,772	1,775	-8.0	-0.45	74,700	-
[4595]	26/04/27	1,786	1,797	1,776	1,783	+2	+0.11	74,100	-
[4595]	26/04/24	1,788	1,788	1,767	1,781	+7	+0.39	72,900	-
[4595]	26/04/23	1,783	1,786	1,770	1,774	-8	-0.45	99,300	-
[4595]	26/04/22	1,801	1,810	1,778	1,782	-26	-1.44	122,500	-
[4595]	26/04/21	1,817	1,823	1,801	1,808	-10	-0.55	75,100	-
[4595]	26/04/20	1,822	1,827	1,816	1,818	-3	-0.16	52,200	-
[4595]	26/04/17	1,836	1,841	1,821	1,821	-15	-0.82	43,400	-
[4595]	26/04/16	1,835	1,851	1,835	1,836	-11	-0.60	53,800	-
[4595]	26/04/15	1,845	1,849	1,837	1,847	+9	+0.49	44,200	-
[4595]	26/04/14	1,850	1,854	1,836	1,838	-1	-0.05	47,700	-
[4595]	26/04/13	1,842	1,849	1,827	1,839	-3	-0.16	52,400	-
[4595]	26/04/10	1,850	1,862	1,840	1,842	+1	+0.05	71,000	-
[4595]	26/04/09	1,860	1,870	1,840	1,841	-8	-0.43	67,100	-
[4595]	26/04/08	1,835	1,852	1,831	1,849	+25	+1.37	118,600	-
[4595]	26/04/07	1,821	1,833	1,813	1,824	+9	+0.50	47,400	-
[4595]	26/04/06	1,814	1,819	1,809	1,815	+4	+0.22	62,400	-
[4595]	26/04/03	1,817	1,830	1,809	1,811	-7	-0.39	49,900	-
[4595]	26/04/02	1,830	1,854	1,810	1,818	-18	-0.98	93,200	-
[4595]	26/04/01	1,830	1,836	1,821	1,836	+28	+1.55	70,100	-
[4595]	26/03/31	1,807	1,832	1,804	1,808	-3	-0.17	81,000	-
[4595]	26/03/30	1,820	1,821	1,789	1,811	-22	-1.20	92,900	-
[4595]	26/03/27	1,812	1,837	1,810	1,833	+21	+1.16	76,900	-
[4595]	26/03/26	1,830	1,830	1,801	1,812	-20	-1.09	60,100	-
[4595]	26/03/25	1,819	1,832	1,815	1,832	+26	+1.44	61,800	-
[4595]	26/03/24	1,799	1,812	1,793	1,806	+36	+2.03	37,700	-
[4595]	26/03/23	1,800	1,800	1,767	1,770	-42	-2.32	107,100	-
[4595]	26/03/19	1,832	1,833	1,808	1,812	-36	-1.95	60,800	-
[4595]	26/03/18	1,825	1,848	1,825	1,848	+26	+1.43	38,300	-
[4595]	26/03/17	1,825	1,840	1,822	1,822	+10	+0.55	40,200	-
[4595]	26/03/16	1,820	1,840	1,812	1,812	-15	-0.82	61,400	-
[4595]	26/03/13	1,832	1,846	1,825	1,827	-16	-0.87	42,300	-
[4595]	26/03/12	1,883	1,883	1,834	1,843	-29	-1.55	56,000	-
[4595]	26/03/11	1,875	1,887	1,862	1,872	-2	-0.11	51,500	-
[4595]	26/03/10	1,867	1,882	1,858	1,874	+22	+1.19	78,200	-
[4595]	26/03/09	1,845	1,857	1,825	1,852	-29	-1.54	91,300	-
[4595]	26/03/06	1,850	1,882	1,839	1,881	+18	+0.97	51,100	-
[4595]	26/03/05	1,864	1,876	1,849	1,863	+39	+2.14	84,700	-
[4595]	26/03/04	1,835	1,848	1,801	1,824	-42	-2.25	160,900	-
[4595]	26/03/03	1,909	1,909	1,865	1,866	-52	-2.71	130,300	-
[4595]	26/03/02	1,910	1,930	1,895	1,918	-8	-0.42	80,300	-
[4595]	26/02/27	1,886	1,926	1,886	1,926	+40	+2.12	113,200	-
[4595]	26/02/26	1,876	1,901	1,875	1,886	+2	+0.11	80,500	-
[4595]	26/02/25	1,880	1,891	1,874	1,884	+1	+0.05	67,900	-
[4595]	26/02/24	1,864	1,895	1,854	1,883	+26	+1.40	101,000	-
[4595]	26/02/20	1,868	1,872	1,850	1,857	-5	-0.27	104,200	-
[4595]	26/02/19	1,851	1,862	1,841	1,862	+16	+0.87	103,100	-
[4595]	26/02/18	1,843	1,855	1,836	1,846	+16	+0.87	88,000	-
[4595]	26/02/17	1,800	1,832	1,792	1,830	+36	+2.01	145,100	-
[4595]	26/02/16	1,772	1,802	1,766	1,794	+17	+0.96	139,400	-
[4595]	26/02/13	1,809	1,813	1,754	1,777	-31	-1.71	232,000	-
[4595]	26/02/12	1,810	1,818	1,805	1,808	-2	-0.11	92,500	-
[4595]	26/02/10	1,791	1,810	1,791	1,810	+19	+1.06	102,000	-
[4595]	26/02/09	1,810	1,816	1,791	1,791	-6	-0.33	92,400	-
[4595]	26/02/06	1,800	1,800	1,787	1,797	+3	+0.17	70,300	-
[4595]	26/02/05	1,800	1,803	1,788	1,794	-2	-0.11	62,700	-
[4595]	26/02/04	1,792	1,809	1,788	1,796	+4	+0.22	50,300	-
[4595]	26/02/03	1,790	1,794	1,780	1,792	+12	+0.67	46,600	-
[4595]	26/02/02	1,787	1,802	1,774	1,780	-2	-0.11	69,500	-
[4595]	26/01/30	1,766	1,783	1,757	1,782	+18	+1.02	52,400	-
[4595]	26/01/29	1,780	1,780	1,753	1,764	0	0.00	51,200	-
[4595]	26/01/28	1,783	1,783	1,757	1,764	-19	-1.07	70,200	-
[4595]	26/01/27	1,790	1,795	1,771	1,783	-12	-0.67	81,700	-
[4595]	26/01/26	1,809	1,809	1,786	1,795	-14	-0.77	76,300	-
[4595]	26/01/23	1,787	1,809	1,786	1,809	+23	+1.29	95,600	-
[4595]	26/01/22	1,790	1,796	1,786	1,786	+1	+0.06	41,900	-
[4595]	26/01/21	1,790	1,791	1,775	1,785	-15	-0.83	61,000	-
[4595]	26/01/20	1,804	1,809	1,791	1,800	0	0.00	57,000	-
[4595]	26/01/19	1,814	1,816	1,798	1,800	-12	-0.66	72,800	-
[4595]	26/01/16	1,805	1,818	1,801	1,812	-7	-0.38	64,700	-
[4595]	26/01/15	1,810	1,827	1,807	1,819	+21	+1.17	138,100	-
[4595]	26/01/14	1,800	1,807	1,796	1,798	+8	+0.45	73,600	-
[4595]	26/01/13	1,783	1,810	1,765	1,790	+18	+1.02	174,000	-
[4595]	26/01/09	1,759	1,777	1,758	1,772	+4	+0.23	123,600	-
[4595]	26/01/08	1,750	1,768	1,742	1,768	+8	+0.45	107,300	-
[4595]	26/01/07	1,715	1,760	1,710	1,760	+43	+2.50	213,000	-
[4595]	26/01/06	1,739	1,739	1,709	1,717	-14	-0.81	167,500	-
[4595]	26/01/05	1,712	1,750	1,698	1,731	+26	+1.52	369,800	-
[4595]	25/12/30	1,720	1,731	1,693	1,705	-19	-1.10	162,000	-
[4595]	25/12/29	1,687	1,727	1,680	1,724	-29	-1.65	470,600	-
[4595]	25/12/26	1,758	1,769	1,751	1,753	-3	-0.17	217,500	-
[4595]	25/12/25	1,747	1,763	1,733	1,756	+30	+1.74	181,700	-
[4595]	25/12/24	1,756	1,760	1,723	1,726	-23	-1.32	199,700	-
[4595]	25/12/23	1,724	1,758	1,723	1,749	+30	+1.75	266,300	-
[4595]	25/12/22	1,724	1,730	1,699	1,719	+4	+0.23	351,600	-
[4595]	25/12/19	1,621	1,715	1,621	1,715	+89	+5.47	532,300	-
[4595]	25/12/18	1,625	1,627	1,617	1,626	+1	+0.06	92,000	-
[4595]	25/12/17	1,623	1,626	1,607	1,625	+2	+0.12	154,100	-
[4595]	25/12/16	1,637	1,638	1,622	1,623	-14	-0.86	168,600	-
[4595]	25/12/15	1,619	1,638	1,619	1,637	+18	+1.11	94,700	-
[4595]	25/12/12	1,630	1,636	1,608	1,619	-11	-0.67	179,200	-
[4595]	25/12/11	1,636	1,639	1,617	1,630	-1	-0.06	142,700	-
[4595]	25/12/10	1,636	1,638	1,628	1,631	-6	-0.37	148,400	-
[4595]	25/12/09	1,641	1,642	1,633	1,637	-5	-0.30	89,600	-
[4595]	25/12/08	1,638	1,644	1,634	1,642	+4	+0.24	84,400	-
[4595]	25/12/05	1,655	1,655	1,636	1,638	-18	-1.09	117,300	-
[4595]	25/12/04	1,647	1,656	1,640	1,656	+9	+0.55	68,500	-
[4595]	25/12/03	1,662	1,662	1,636	1,647	-13	-0.78	137,300	-
[4595]	25/12/02	1,655	1,672	1,654	1,660	+7	+0.42	118,900	-
[4595]	25/12/01	1,670	1,672	1,652	1,653	-10	-0.60	116,400	-
[4595]	25/11/28	1,655	1,666	1,651	1,663	+15	+0.91	111,000	-
[4595]	25/11/27	1,644	1,649	1,640	1,648	+6	+0.37	87,600	-
[4595]	25/11/26	1,645	1,646	1,635	1,642	+3	+0.18	69,400	-
[4595]	25/11/25	1,627	1,640	1,625	1,639	+19	+1.17	77,000	-
[4595]	25/11/21	1,601	1,625	1,601	1,620	+14	+0.87	52,600	-
[4595]	25/11/20	1,610	1,615	1,605	1,606	+9	+0.56	45,100	-
[4595]	25/11/19	1,606	1,612	1,597	1,597	-9	-0.56	95,100	-
[4595]	25/11/18	1,620	1,625	1,606	1,606	-12	-0.74	77,300	-
[4595]	25/11/17	1,630	1,639	1,609	1,618	-12	-0.74	85,400	-
[4595]	25/11/14	1,622	1,637	1,620	1,630	-1	-0.06	58,700	-
[4595]	25/11/13	1,639	1,647	1,630	1,631	-3	-0.18	59,900	-
[4595]	25/11/12	1,613	1,636	1,612	1,634	+21	+1.30	65,300	-
[4595]	25/11/11	1,607	1,613	1,602	1,613	+6	+0.37	80,200	-
[4595]	25/11/10	1,606	1,613	1,602	1,607	+1	+0.06	106,800	-
[4595]	25/11/07	1,637	1,646	1,602	1,606	-38	-2.31	150,800	-
[4595]	25/11/06	1,658	1,658	1,639	1,644	+6	+0.37	53,300	-
[4595]	25/11/05	1,646	1,647	1,625	1,638	-8	-0.49	75,600	-
[4595]	25/11/04	1,630	1,646	1,630	1,646	+16	+0.98	62,300	-
[4595]	25/10/31	1,639	1,642	1,621	1,630	+1	+0.06	58,200	-
[4595]	25/10/30	1,623	1,634	1,620	1,629	+6	+0.37	47,900	-
[4595]	25/10/29	1,631	1,636	1,615	1,623	-8	-0.49	81,800	-
[4595]	25/10/28	1,631	1,643	1,624	1,631	+1	+0.06	61,700	-
[4595]	25/10/27	1,625	1,632	1,620	1,630	+7	+0.43	63,500	-
[4595]	25/10/24	1,633	1,634	1,619	1,623	-10	-0.61	63,800	-
[4595]	25/10/23	1,630	1,639	1,629	1,633	+3	+0.18	51,100	-
[4595]	25/10/22	1,636	1,638	1,627	1,630	-1	-0.06	73,700	-
[4595]	25/10/21	1,644	1,645	1,630	1,631	-4	-0.24	45,300	-
[4595]	25/10/20	1,635	1,639	1,628	1,635	+8	+0.49	66,200	-
[4595]	25/10/17	1,635	1,639	1,622	1,627	-8	-0.49	35,400	-
[4595]	25/10/16	1,645	1,648	1,631	1,635	+3	+0.18	54,400	-
[4595]	25/10/15	1,620	1,634	1,620	1,632	+19	+1.18	47,800	-
[4595]	25/10/14	1,606	1,624	1,603	1,613	-20	-1.22	104,200	-
[4595]	25/10/10	1,651	1,651	1,622	1,633	-18	-1.09	86,200	-
[4595]	25/10/09	1,666	1,668	1,649	1,651	-12	-0.72	76,800	-
[4595]	25/10/08	1,665	1,675	1,661	1,663	-1	-0.06	65,100	-
[4595]	25/10/07	1,659	1,667	1,658	1,664	+6	+0.36	51,600	-
[4595]	25/10/06	1,660	1,675	1,650	1,658	+10	+0.61	111,700	-
[4595]	25/10/03	1,626	1,648	1,625	1,648	+22	+1.35	79,400	-
[4595]	25/10/02	1,608	1,630	1,608	1,626	+18	+1.12	65,200	-
[4595]	25/10/01	1,616	1,616	1,599	1,608	-13	-0.80	108,600	-
[4595]	25/09/30	1,637	1,638	1,610	1,621	-18	-1.10	148,700	-
[4595]	25/09/29	1,625	1,640	1,619	1,639	+21	+1.30	80,600	-
[4595]	25/09/26	1,621	1,623	1,614	1,618	+1	+0.06	45,300	-
[4595]	25/09/25	1,629	1,630	1,617	1,617	-6	-0.37	69,300	-
[4595]	25/09/24	1,616	1,623	1,611	1,623	+6	+0.37	59,500	-
[4595]	25/09/22	1,595	1,624	1,594	1,617	+20	+1.25	110,700	-
[4595]	25/09/19	1,600	1,604	1,590	1,597	+1	+0.06	73,700	-
[4595]	25/09/18	1,603	1,605	1,591	1,596	-2	-0.13	55,100	-
[4595]	25/09/17	1,590	1,599	1,585	1,598	+1	+0.06	40,300	-
[4595]	25/09/16	1,586	1,597	1,582	1,597	+13	+0.82	40,200	-
[4595]	25/09/12	1,596	1,599	1,584	1,584	-16	-1.00	64,900	-
[4595]	25/09/11	1,605	1,605	1,592	1,600	-6	-0.37	53,800	-
[4595]	25/09/10	1,616	1,620	1,602	1,606	-7	-0.43	51,600	-
[4595]	25/09/09	1,614	1,620	1,610	1,613	+2	+0.12	62,000	-
[4595]	25/09/08	1,599	1,611	1,588	1,611	+13	+0.81	87,400	-
[4595]	25/09/05	1,584	1,599	1,584	1,598	+14	+0.88	158,500	-