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
[4611]	26/10/29	1,942	1,952	1,891	1,891	-40.0	-2.07	425,500	54,014,017,536
[4611]	26/10/28	1,937	2,013	1,916	1,931	-4.0	-0.21	483,400	55,156,568,064
[4611]	26/10/27	1,616	1,966	1,615	1,935	+321.0	+19.89	1,072,100	55,270,821,888
[4611]	26/10/26	1,618	1,630	1,609	1,614	-4.0	-0.25	96,000	46,101,864,448
[4611]	26/10/23	1,620	1,621	1,588	1,618	-2.0	-0.12	87,600	46,216,118,272
[4611]	26/10/22	1,618	1,636	1,614	1,620	+13.0	+0.81	55,700	46,273,245,184
[4611]	26/10/21	1,619	1,619	1,595	1,607	+15.0	+0.94	41,000	45,901,918,208
[4611]	26/10/20	1,624	1,626	1,585	1,592	-29.0	-1.79	44,800	45,473,460,224
[4611]	26/10/19	1,632	1,636	1,614	1,621	-18.0	-1.10	65,300	46,301,810,688
[4611]	26/10/16	1,624	1,646	1,608	1,639	+37.0	+2.31	83,300	46,815,956,992
[4611]	26/10/15	1,620	1,620	1,583	1,602	-18.0	-1.11	78,900	45,759,098,880
[4611]	26/10/14	1,620	1,638	1,613	1,620	+3.0	+0.19	75,900	46,273,245,184
[4611]	26/10/13	1,584	1,617	1,573	1,617	+36.0	+2.28	59,500	46,187,552,768
[4611]	26/10/09	1,576	1,589	1,568	1,581	+9.0	+0.57	44,000	45,159,260,160
[4611]	26/10/08	1,591	1,591	1,563	1,572	-32.0	-2.00	51,700	44,902,187,008
[4611]	26/10/07	1,593	1,608	1,586	1,604	+4.0	+0.25	53,400	45,816,225,792
[4611]	26/10/06	1,583	1,603	1,572	1,600	+18.0	+1.14	62,600	45,701,971,968
[4611]	26/10/05	1,562	1,582	1,551	1,582	+27.0	+1.74	66,600	45,187,825,664
[4611]	26/10/02	1,550	1,563	1,545	1,555	-11.0	-0.70	55,200	44,416,602,112
[4611]	26/10/01	1,552	1,573	1,550	1,566	+7.0	+0.45	46,500	44,730,806,272
[4611]	26/09/30	1,551	1,572	1,548	1,559	+6.0	+0.39	45,900	44,530,860,032
[4611]	26/09/29	1,571	1,577	1,544	1,553	-28.0	-1.77	61,200	44,359,475,200
[4611]	26/09/28	1,599	1,604	1,576	1,581	-12.0	-0.75	106,700	45,159,260,160
[4611]	26/09/25	1,573	1,595	1,561	1,593	+17.0	+1.08	100,900	45,502,025,728
[4611]	26/09/24	1,570	1,583	1,558	1,576	+8.0	+0.51	72,900	45,016,440,832
[4611]	26/09/18	1,600	1,600	1,567	1,568	-32.0	-2.00	60,500	44,787,933,184
[4611]	26/09/17	1,583	1,600	1,583	1,600	+25.0	+1.59	52,900	45,701,971,968
[4611]	26/09/16	1,558	1,580	1,558	1,575	+27.0	+1.74	63,500	44,987,879,424
[4611]	26/09/15	1,521	1,548	1,521	1,548	+18.0	+1.18	53,700	44,216,655,872
[4611]	26/09/14	1,512	1,531	1,507	1,530	+11.0	+0.72	48,600	43,702,509,568
[4611]	26/09/11	1,502	1,520	1,492	1,519	0	+0.00	54,900	43,388,309,504
[4611]	26/09/10	1,515	1,525	1,503	1,519	-4.0	-0.26	42,400	43,388,309,504
[4611]	26/09/09	1,510	1,527	1,507	1,523	+4.0	+0.26	40,900	43,502,563,328
[4611]	26/09/08	1,534	1,534	1,513	1,519	-26.0	-1.68	54,700	43,388,309,504
[4611]	26/09/07	1,553	1,568	1,541	1,545	-10.0	-0.64	43,300	44,130,967,552
[4611]	26/09/04	1,555	1,566	1,530	1,555	-2.0	-0.13	71,100	44,416,602,112
[4611]	26/09/03	1,584	1,587	1,555	1,557	-13.0	-0.83	108,800	44,473,729,024
[4611]	26/09/02	1,614	1,622	1,570	1,570	-70.0	-4.27	106,000	44,845,060,096
[4611]	26/09/01	1,615	1,649	1,600	1,640	+28.0	+1.74	126,100	46,844,522,496
[4611]	26/08/31	1,589	1,623	1,577	1,612	+23.0	+1.45	91,600	46,044,737,536
[4611]	26/08/28	1,564	1,598	1,558	1,589	+30.0	+1.92	100,500	45,387,771,904
[4611]	26/08/27	1,563	1,573	1,555	1,559	-6.0	-0.38	53,700	44,530,860,032
[4611]	26/08/26	1,553	1,575	1,553	1,565	+8.0	+0.51	54,400	44,702,240,768
[4611]	26/08/25	1,535	1,590	1,534	1,557	+28.0	+1.83	139,300	44,473,729,024
[4611]	26/08/24	1,514	1,537	1,506	1,529	+26.0	+1.73	72,100	43,673,948,160
[4611]	26/08/21	1,497	1,506	1,485	1,503	+5.0	+0.33	41,500	42,931,290,112
[4611]	26/08/20	1,501	1,514	1,479	1,498	+13.0	+0.88	172,900	42,788,470,784
[4611]	26/08/19	1,519	1,519	1,475	1,485	-37.0	-2.43	69,100	42,417,143,808
[4611]	26/08/18	1,514	1,535	1,505	1,522	+5.0	+0.33	55,400	43,474,001,920
[4611]	26/08/17	1,523	1,543	1,512	1,517	-7.0	-0.46	89,200	43,329,359,872
[4611]	26/08/14	1,528	1,535	1,504	1,524	-4.0	-0.26	90,200	43,529,297,920
[4611]	26/08/13	1,479	1,535	1,475	1,528	+51.0	+3.45	157,000	43,643,547,648
[4611]	26/08/12	1,475	1,480	1,454	1,477	+9.0	+0.61	73,500	42,186,858,496
[4611]	26/08/10	1,460	1,498	1,446	1,468	+27.0	+1.87	160,600	41,929,797,632
[4611]	26/08/07	1,450	1,510	1,409	1,441	-3.0	-0.21	226,100	41,158,606,848
[4611]	26/08/06	1,399	1,449	1,398	1,444	+52.0	+3.74	139,900	41,244,295,168
[4611]	26/08/05	1,375	1,392	1,366	1,392	+22.0	+1.61	43,800	39,759,044,608
[4611]	26/08/04	1,371	1,384	1,362	1,370	-8.0	-0.58	43,900	39,130,669,056
[4611]	26/08/03	1,399	1,399	1,360	1,378	-21.0	-1.50	64,200	39,359,168,512
[4611]	26/07/31	1,385	1,406	1,369	1,399	+20.0	+1.45	57,600	39,958,982,656
[4611]	26/07/30	1,360	1,382	1,354	1,379	+11.0	+0.80	76,600	39,387,729,920
[4611]	26/07/29	1,373	1,388	1,355	1,368	-5.0	-0.36	96,900	39,073,542,144
[4611]	26/07/28	1,396	1,396	1,367	1,373	-23.0	-1.65	50,600	39,216,357,376
[4611]	26/07/27	1,368	1,398	1,365	1,396	+38.0	+2.80	87,900	39,873,294,336
[4611]	26/07/24	1,370	1,370	1,346	1,358	-21.0	-1.52	56,100	38,787,919,872
[4611]	26/07/23	1,390	1,396	1,373	1,379	-9.0	-0.65	35,100	39,387,729,920
[4611]	26/07/22	1,379	1,397	1,374	1,388	+10.0	+0.73	36,900	39,644,794,880
[4611]	26/07/21	1,362	1,379	1,356	1,378	+25.0	+1.85	65,600	39,359,168,512
[4611]	26/07/17	1,383	1,388	1,344	1,353	-35	-2.52	57,900	-
[4611]	26/07/16	1,405	1,405	1,385	1,388	-22	-1.56	71,400	-
[4611]	26/07/15	1,397	1,412	1,397	1,410	+22	+1.59	28,300	-
[4611]	26/07/14	1,389	1,396	1,383	1,388	-1	-0.07	47,000	-
[4611]	26/07/13	1,420	1,430	1,385	1,389	-21	-1.49	59,300	-
[4611]	26/07/10	1,407	1,416	1,401	1,410	+6	+0.43	92,300	-
[4611]	26/07/09	1,380	1,406	1,378	1,404	+24	+1.74	107,800	-
[4611]	26/07/08	1,385	1,393	1,380	1,380	+2	+0.15	60,300	-
[4611]	26/07/07	1,395	1,399	1,378	1,378	-10	-0.72	74,100	-
[4611]	26/07/06	1,380	1,395	1,376	1,388	+14	+1.02	64,100	-
[4611]	26/07/03	1,359	1,379	1,358	1,374	+29	+2.16	92,500	-
[4611]	26/07/02	1,342	1,364	1,338	1,345	+10	+0.75	70,400	-
[4611]	26/07/01	1,334	1,342	1,330	1,335	0	0.00	36,300	-
[4611]	26/06/30	1,346	1,346	1,324	1,335	-15	-1.11	49,100	-
[4611]	26/06/29	1,340	1,352	1,335	1,350	+10	+0.75	75,700	-
[4611]	26/06/26	1,338	1,341	1,325	1,340	+9	+0.68	92,900	-
[4611]	26/06/25	1,318	1,336	1,311	1,331	+20	+1.53	83,700	-
[4611]	26/06/24	1,291	1,315	1,291	1,311	+16	+1.24	81,900	-
[4611]	26/06/23	1,310	1,310	1,289	1,295	-3	-0.23	54,400	-
[4611]	26/06/22	1,301	1,310	1,294	1,298	-7	-0.54	40,200	-
[4611]	26/06/19	1,311	1,319	1,300	1,305	-7	-0.53	61,400	-
[4611]	26/06/18	1,330	1,340	1,312	1,312	-11	-0.83	39,400	-
[4611]	26/06/17	1,325	1,340	1,320	1,323	+8	+0.61	56,900	-
[4611]	26/06/16	1,316	1,325	1,310	1,315	-20	-1.50	48,700	-
[4611]	26/06/15	1,315	1,341	1,308	1,335	+35	+2.69	140,900	-
[4611]	26/06/12	1,295	1,309	1,290	1,300	+15	+1.17	106,100	-
[4611]	26/06/11	1,280	1,287	1,267	1,285	-5	-0.39	59,200	-
[4611]	26/06/10	1,279	1,295	1,270	1,290	+19	+1.49	104,000	-
[4611]	26/06/09	1,279	1,287	1,265	1,271	-8	-0.63	118,800	-
[4611]	26/06/08	1,257	1,279	1,253	1,279	-1	-0.08	106,700	-
[4611]	26/06/05	1,257	1,283	1,257	1,280	+18	+1.43	91,300	-
[4611]	26/06/04	1,262	1,270	1,250	1,262	-12	-0.94	56,900	-
[4611]	26/06/03	1,265	1,277	1,256	1,274	+12	+0.95	87,100	-
[4611]	26/06/02	1,262	1,271	1,248	1,262	-13	-1.02	111,500	-
[4611]	26/06/01	1,282	1,282	1,260	1,275	-13	-1.01	141,100	-
[4611]	26/05/29	1,282	1,305	1,279	1,288	+13	+1.02	144,800	-
[4611]	26/05/28	1,260	1,275	1,248	1,275	+15	+1.19	113,700	-
[4611]	26/05/27	1,272	1,275	1,257	1,260	-12	-0.94	87,200	-
[4611]	26/05/26	1,265	1,275	1,259	1,272	+3	+0.24	87,900	-
[4611]	26/05/25	1,263	1,272	1,258	1,269	+10	+0.79	72,100	-
[4611]	26/05/22	1,257	1,264	1,248	1,259	+4.0	+0.32	64,700	-
[4611]	26/05/21	1,233	1,264	1,231	1,255	+33.0	+2.70	128,300	-
[4611]	26/05/20	1,230	1,230	1,203	1,222	-17.0	-1.37	130,600	-
[4611]	26/05/19	1,222	1,239	1,216	1,239	+35.0	+2.91	128,900	-
[4611]	26/05/18	1,206	1,210	1,189	1,204	-2.0	-0.17	162,200	-
[4611]	26/05/15	1,211	1,214	1,196	1,206	+2.0	+0.17	160,200	-
[4611]	26/05/14	1,250	1,252	1,196	1,204	-54.0	-4.29	376,800	-
[4611]	26/05/13	1,250	1,335	1,232	1,258	+8.0	+0.64	214,800	-
[4611]	26/05/12	1,272	1,277	1,243	1,250	-22.0	-1.73	78,400	-
[4611]	26/05/11	1,260	1,273	1,256	1,272	+12.0	+0.95	102,500	-
[4611]	26/05/08	1,269	1,269	1,242	1,260	-18.0	-1.41	111,000	-
[4611]	26/05/07	1,264	1,282	1,256	1,278	+36.0	+2.90	119,900	-
[4611]	26/05/01	1,232	1,242	1,218	1,242	+10.0	+0.81	91,700	-
[4611]	26/04/30	1,225	1,232	1,217	1,232	-12.0	-0.96	121,400	-
[4611]	26/04/28	1,225	1,244	1,225	1,244	+22.0	+1.80	109,600	-
[4611]	26/04/27	1,229	1,229	1,215	1,222	-7	-0.57	92,300	-
[4611]	26/04/24	1,240	1,243	1,220	1,229	-7	-0.57	90,000	-
[4611]	26/04/23	1,238	1,258	1,226	1,236	-6	-0.48	113,000	-
[4611]	26/04/22	1,280	1,289	1,238	1,242	-32	-2.51	131,500	-
[4611]	26/04/21	1,280	1,288	1,271	1,274	-4	-0.31	82,100	-
[4611]	26/04/20	1,268	1,281	1,265	1,278	+16	+1.27	125,300	-
[4611]	26/04/17	1,295	1,295	1,260	1,262	-34	-2.62	92,100	-
[4611]	26/04/16	1,290	1,298	1,285	1,296	+12	+0.93	83,900	-
[4611]	26/04/15	1,288	1,296	1,279	1,284	+10	+0.78	96,900	-
[4611]	26/04/14	1,284	1,297	1,265	1,274	-8	-0.62	197,100	-
[4611]	26/04/13	1,299	1,307	1,275	1,282	-22	-1.69	161,500	-
[4611]	26/04/10	1,306	1,318	1,303	1,304	-2	-0.15	164,600	-
[4611]	26/04/09	1,305	1,324	1,299	1,306	+1	+0.08	185,600	-
[4611]	26/04/08	1,299	1,305	1,286	1,305	+33	+2.59	213,400	-
[4611]	26/04/07	1,268	1,283	1,262	1,272	+5	+0.39	80,700	-
[4611]	26/04/06	1,252	1,273	1,251	1,267	+15	+1.20	175,000	-
[4611]	26/04/03	1,245	1,259	1,245	1,252	+10	+0.81	94,600	-
[4611]	26/04/02	1,268	1,281	1,238	1,242	-22	-1.74	146,800	-
[4611]	26/04/01	1,253	1,264	1,239	1,264	+41	+3.35	110,000	-
[4611]	26/03/31	1,225	1,236	1,210	1,223	-1	-0.08	128,500	-
[4611]	26/03/30	1,217	1,229	1,204	1,224	-75	-5.77	276,900	-
[4611]	26/03/27	1,285	1,311	1,285	1,299	+9	+0.70	303,800	-
[4611]	26/03/26	1,298	1,298	1,279	1,290	-2	-0.15	170,700	-
[4611]	26/03/25	1,296	1,298	1,288	1,292	+25	+1.97	144,600	-
[4611]	26/03/24	1,283	1,283	1,260	1,267	+23	+1.85	175,500	-
[4611]	26/03/23	1,263	1,266	1,238	1,244	-39	-3.04	310,800	-
[4611]	26/03/19	1,318	1,320	1,283	1,283	-50	-3.75	281,900	-
[4611]	26/03/18	1,320	1,334	1,313	1,333	+28	+2.15	87,600	-
[4611]	26/03/17	1,325	1,330	1,304	1,305	-7	-0.53	90,900	-
[4611]	26/03/16	1,308	1,325	1,303	1,312	+4	+0.31	152,900	-
[4611]	26/03/13	1,320	1,331	1,308	1,308	-26	-1.95	196,100	-
[4611]	26/03/12	1,359	1,359	1,325	1,334	-33	-2.41	270,200	-
[4611]	26/03/11	1,385	1,393	1,367	1,367	-14	-1.01	145,000	-
[4611]	26/03/10	1,373	1,385	1,359	1,381	+36	+2.68	163,700	-
[4611]	26/03/09	1,348	1,353	1,318	1,345	-40	-2.89	546,100	-
[4611]	26/03/06	1,389	1,402	1,366	1,385	-17	-1.21	189,100	-
[4611]	26/03/05	1,402	1,414	1,388	1,402	+43	+3.16	251,300	-
[4611]	26/03/04	1,377	1,389	1,336	1,359	-57	-4.03	522,700	-
[4611]	26/03/03	1,478	1,478	1,416	1,416	-63	-4.26	357,100	-
[4611]	26/03/02	1,475	1,484	1,460	1,479	-15	-1.00	175,500	-
[4611]	26/02/27	1,473	1,496	1,463	1,494	+4	+0.27	211,700	-
[4611]	26/02/26	1,474	1,508	1,471	1,490	+21	+1.43	163,900	-
[4611]	26/02/25	1,479	1,485	1,461	1,469	-10	-0.68	159,300	-
[4611]	26/02/24	1,463	1,485	1,448	1,479	+18	+1.23	114,800	-
[4611]	26/02/20	1,460	1,466	1,444	1,461	+1	+0.07	113,000	-
[4611]	26/02/19	1,464	1,466	1,450	1,460	-1	-0.07	98,600	-
[4611]	26/02/18	1,438	1,465	1,428	1,461	+38	+2.67	158,700	-
[4611]	26/02/17	1,439	1,447	1,422	1,423	-27	-1.86	291,000	-
[4611]	26/02/16	1,460	1,461	1,447	1,450	0	0.00	155,900	-
[4611]	26/02/13	1,478	1,482	1,450	1,450	-32	-2.16	160,500	-
[4611]	26/02/12	1,465	1,491	1,444	1,482	+61	+4.29	222,900	-
[4611]	26/02/10	1,445	1,463	1,421	1,421	-17	-1.18	142,700	-
[4611]	26/02/09	1,461	1,462	1,429	1,438	+3	+0.21	112,900	-
[4611]	26/02/06	1,422	1,435	1,411	1,435	+15	+1.06	89,000	-
[4611]	26/02/05	1,434	1,441	1,420	1,420	+5	+0.35	113,100	-
[4611]	26/02/04	1,418	1,427	1,415	1,415	0	0.00	117,000	-
[4611]	26/02/03	1,397	1,420	1,396	1,415	+31	+2.24	90,400	-
[4611]	26/02/02	1,386	1,416	1,384	1,384	+8	+0.58	145,700	-
[4611]	26/01/30	1,376	1,382	1,366	1,376	0	0.00	73,600	-
[4611]	26/01/29	1,385	1,385	1,363	1,376	-3	-0.22	90,600	-
[4611]	26/01/28	1,390	1,393	1,378	1,379	-23	-1.64	87,500	-
[4611]	26/01/27	1,385	1,403	1,377	1,402	+18	+1.30	96,700	-
[4611]	26/01/26	1,407	1,410	1,382	1,384	-33	-2.33	148,300	-
[4611]	26/01/23	1,417	1,428	1,409	1,417	0	0.00	98,700	-
[4611]	26/01/22	1,402	1,422	1,401	1,417	+27	+1.94	101,100	-
[4611]	26/01/21	1,380	1,393	1,374	1,390	-7	-0.50	103,200	-
[4611]	26/01/20	1,409	1,409	1,396	1,397	-10	-0.71	117,700	-
[4611]	26/01/19	1,411	1,414	1,394	1,407	-2	-0.14	138,000	-
[4611]	26/01/16	1,399	1,414	1,392	1,409	+10	+0.71	96,100	-
[4611]	26/01/15	1,380	1,406	1,379	1,399	+19	+1.38	110,700	-
[4611]	26/01/14	1,368	1,380	1,365	1,380	+14	+1.02	111,500	-
[4611]	26/01/13	1,370	1,373	1,351	1,366	+14	+1.04	133,500	-
[4611]	26/01/09	1,344	1,354	1,343	1,352	+10	+0.75	121,000	-
[4611]	26/01/08	1,365	1,365	1,342	1,342	-33	-2.40	198,600	-
[4611]	26/01/07	1,355	1,386	1,347	1,375	+23	+1.70	180,400	-
[4611]	26/01/06	1,349	1,359	1,348	1,352	+12	+0.90	124,600	-
[4611]	26/01/05	1,348	1,355	1,340	1,340	-7	-0.52	118,900	-
[4611]	25/12/30	1,349	1,355	1,340	1,347	-1	-0.07	62,400	-
[4611]	25/12/29	1,339	1,354	1,332	1,348	+19	+1.43	115,900	-
[4611]	25/12/26	1,330	1,332	1,324	1,329	0	0.00	62,500	-
[4611]	25/12/25	1,330	1,339	1,326	1,329	+2	+0.15	62,900	-
[4611]	25/12/24	1,333	1,334	1,322	1,327	+3	+0.23	62,200	-
[4611]	25/12/23	1,326	1,338	1,324	1,324	-1	-0.08	62,600	-
[4611]	25/12/22	1,325	1,327	1,316	1,325	+17	+1.30	58,300	-
[4611]	25/12/19	1,310	1,320	1,308	1,308	-2	-0.15	68,000	-
[4611]	25/12/18	1,312	1,314	1,303	1,310	+5	+0.38	32,000	-
[4611]	25/12/17	1,306	1,312	1,299	1,305	+2	+0.15	38,100	-
[4611]	25/12/16	1,330	1,331	1,303	1,303	-25	-1.88	56,200	-
[4611]	25/12/15	1,301	1,333	1,301	1,328	+26	+2.00	69,100	-
[4611]	25/12/12	1,304	1,306	1,296	1,302	+18	+1.40	58,200	-
[4611]	25/12/11	1,324	1,327	1,284	1,284	-33	-2.51	87,200	-
[4611]	25/12/10	1,316	1,324	1,313	1,317	+1	+0.08	58,100	-
[4611]	25/12/09	1,320	1,323	1,308	1,316	0	0.00	62,300	-
[4611]	25/12/08	1,313	1,329	1,306	1,316	+24	+1.86	67,700	-
[4611]	25/12/05	1,306	1,306	1,289	1,292	-13	-1.00	52,900	-
[4611]	25/12/04	1,307	1,308	1,296	1,305	+5	+0.38	66,400	-
[4611]	25/12/03	1,306	1,313	1,298	1,300	-6	-0.46	66,100	-
[4611]	25/12/02	1,321	1,321	1,302	1,306	-18	-1.36	64,000	-
[4611]	25/12/01	1,366	1,368	1,322	1,324	-40	-2.93	85,900	-
[4611]	25/11/28	1,321	1,373	1,321	1,364	+47	+3.57	99,000	-
[4611]	25/11/27	1,300	1,321	1,299	1,317	+20	+1.54	81,400	-
[4611]	25/11/26	1,297	1,306	1,287	1,297	+9	+0.70	58,300	-
[4611]	25/11/25	1,290	1,298	1,286	1,288	+2	+0.16	53,800	-
[4611]	25/11/21	1,264	1,286	1,264	1,286	+21	+1.66	58,300	-
[4611]	25/11/20	1,256	1,270	1,253	1,265	+14	+1.12	65,600	-
[4611]	25/11/19	1,252	1,259	1,248	1,251	-1	-0.08	38,500	-
[4611]	25/11/18	1,272	1,278	1,247	1,252	-26	-2.03	65,600	-
[4611]	25/11/17	1,280	1,281	1,271	1,278	0	0.00	48,600	-
[4611]	25/11/14	1,265	1,285	1,261	1,278	+8	+0.63	60,700	-
[4611]	25/11/13	1,265	1,273	1,263	1,270	+7	+0.55	35,300	-
[4611]	25/11/12	1,245	1,266	1,245	1,263	+19	+1.53	45,200	-
[4611]	25/11/11	1,236	1,244	1,230	1,244	+9	+0.73	53,700	-
[4611]	25/11/10	1,250	1,255	1,228	1,235	+3	+0.24	90,500	-
[4611]	25/11/07	1,252	1,256	1,206	1,232	-18	-1.44	150,400	-
[4611]	25/11/06	1,260	1,266	1,248	1,250	-1	-0.08	55,200	-
[4611]	25/11/05	1,260	1,262	1,231	1,251	-12	-0.95	100,500	-
[4611]	25/11/04	1,266	1,281	1,258	1,263	-6	-0.47	58,500	-
[4611]	25/10/31	1,285	1,285	1,263	1,269	-10	-0.78	91,900	-
[4611]	25/10/30	1,289	1,294	1,279	1,279	-10	-0.78	69,600	-
[4611]	25/10/29	1,320	1,320	1,285	1,289	-25	-1.90	99,000	-
[4611]	25/10/28	1,315	1,338	1,303	1,314	+3	+0.23	160,300	-
[4611]	25/10/27	1,322	1,335	1,305	1,311	+19	+1.47	134,000	-
[4611]	25/10/24	1,296	1,297	1,286	1,292	+3	+0.23	31,300	-
[4611]	25/10/23	1,282	1,294	1,273	1,289	+6	+0.47	38,600	-
[4611]	25/10/22	1,275	1,285	1,273	1,283	+8	+0.63	35,900	-
[4611]	25/10/21	1,283	1,285	1,275	1,275	-7	-0.55	51,000	-
[4611]	25/10/20	1,280	1,286	1,276	1,282	+11	+0.87	37,300	-
[4611]	25/10/17	1,285	1,285	1,270	1,271	-18	-1.40	35,400	-
[4611]	25/10/16	1,292	1,301	1,285	1,289	-1	-0.08	39,700	-
[4611]	25/10/15	1,268	1,290	1,268	1,290	+35	+2.79	43,900	-
[4611]	25/10/14	1,250	1,267	1,249	1,255	-7	-0.55	73,800	-
[4611]	25/10/10	1,280	1,281	1,260	1,262	-32	-2.47	71,500	-
[4611]	25/10/09	1,291	1,294	1,282	1,294	+11	+0.86	33,100	-
[4611]	25/10/08	1,294	1,299	1,283	1,283	-8	-0.62	31,500	-
[4611]	25/10/07	1,304	1,304	1,288	1,291	-13	-1.00	45,900	-
[4611]	25/10/06	1,323	1,323	1,290	1,304	+28	+2.19	89,900	-
[4611]	25/10/03	1,274	1,285	1,273	1,276	+15	+1.19	38,500	-
[4611]	25/10/02	1,267	1,282	1,253	1,261	+2	+0.16	58,900	-
[4611]	25/10/01	1,290	1,290	1,251	1,259	-28	-2.18	84,700	-
[4611]	25/09/30	1,310	1,312	1,280	1,287	-26	-1.98	90,400	-
[4611]	25/09/29	1,313	1,316	1,305	1,313	0	0.00	56,600	-
[4611]	25/09/26	1,312	1,317	1,303	1,313	+3	+0.23	91,300	-
[4611]	25/09/25	1,316	1,316	1,305	1,310	+1	+0.08	48,800	-
[4611]	25/09/24	1,305	1,309	1,300	1,309	+1	+0.08	33,900	-
[4611]	25/09/22	1,310	1,315	1,307	1,308	+8	+0.62	38,000	-
[4611]	25/09/19	1,300	1,312	1,293	1,300	0	0.00	59,800	-
[4611]	25/09/18	1,303	1,304	1,290	1,300	+1	+0.08	55,200	-
[4611]	25/09/17	1,319	1,319	1,295	1,299	-21	-1.59	78,600	-
[4611]	25/09/16	1,312	1,323	1,312	1,320	+8	+0.61	28,300	-
[4611]	25/09/12	1,319	1,326	1,310	1,312	-7	-0.53	60,100	-
[4611]	25/09/11	1,312	1,319	1,308	1,319	+7	+0.53	32,800	-
[4611]	25/09/10	1,316	1,320	1,311	1,312	-8	-0.61	31,300	-
[4611]	25/09/09	1,321	1,326	1,314	1,320	+1	+0.08	38,400	-
[4611]	25/09/08	1,319	1,323	1,311	1,319	+4	+0.30	47,300	-
[4611]	25/09/05	1,300	1,315	1,296	1,315	+20	+1.54	47,100	-