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
[4617]	26/10/29	3,620	3,620	3,550	3,565	-10.0	-0.28	372,000	177,021,206,528
[4617]	26/10/28	3,615	3,650	3,570	3,575	+25.0	+0.70	169,700	177,517,756,416
[4617]	26/10/27	3,430	3,590	3,430	3,550	+145.0	+4.26	218,400	176,276,373,504
[4617]	26/10/26	3,460	3,490	3,405	3,405	-45.0	-1.30	106,500	169,076,359,168
[4617]	26/10/23	3,455	3,470	3,380	3,450	-30.0	-0.86	220,100	171,310,841,856
[4617]	26/10/22	3,570	3,590	3,455	3,480	-95.0	-2.66	154,300	172,800,491,520
[4617]	26/10/21	3,650	3,660	3,555	3,575	-40.0	-1.11	171,500	177,517,756,416
[4617]	26/10/20	3,695	3,710	3,585	3,615	-70.0	-1.90	159,400	179,503,972,352
[4617]	26/10/19	3,640	3,725	3,610	3,685	-25.0	-0.67	152,600	182,979,837,952
[4617]	26/10/16	3,615	3,740	3,595	3,710	+160.0	+4.51	181,600	184,221,220,864
[4617]	26/10/15	3,615	3,665	3,505	3,550	-120.0	-3.27	222,100	176,276,373,504
[4617]	26/10/14	3,660	3,695	3,660	3,670	+15.0	+0.41	98,800	182,235,004,928
[4617]	26/10/13	3,655	3,665	3,595	3,655	0	+0.00	105,800	181,490,171,904
[4617]	26/10/09	3,585	3,670	3,560	3,655	+45.0	+1.25	104,500	181,490,171,904
[4617]	26/10/08	3,640	3,665	3,570	3,610	-45.0	-1.23	143,300	179,255,689,216
[4617]	26/10/07	3,685	3,720	3,625	3,655	+25.0	+0.69	134,600	181,490,171,904
[4617]	26/10/06	3,600	3,650	3,575	3,630	+50.0	+1.40	104,800	180,248,788,992
[4617]	26/10/05	3,585	3,615	3,555	3,580	+30.0	+0.85	136,500	177,766,023,168
[4617]	26/10/02	3,610	3,680	3,550	3,550	-110.0	-3.01	203,600	176,276,373,504
[4617]	26/10/01	3,590	3,690	3,590	3,660	+60.0	+1.67	237,700	181,738,455,040
[4617]	26/09/30	3,560	3,630	3,540	3,600	+90.0	+2.56	227,600	178,759,139,328
[4617]	26/09/29	3,535	3,535	3,470	3,510	-80.0	-2.23	146,400	174,290,157,568
[4617]	26/09/28	3,630	3,665	3,580	3,590	+10.0	+0.28	241,100	178,262,589,440
[4617]	26/09/25	3,515	3,580	3,515	3,580	+55.0	+1.56	149,800	177,766,023,168
[4617]	26/09/24	3,535	3,565	3,505	3,525	-10.0	-0.28	142,100	175,034,990,592
[4617]	26/09/18	3,600	3,615	3,500	3,535	-45.0	-1.26	207,000	175,531,540,480
[4617]	26/09/17	3,530	3,595	3,530	3,580	+80.0	+2.29	140,600	177,766,023,168
[4617]	26/09/16	3,515	3,535	3,460	3,500	+10.0	+0.29	135,200	173,793,607,680
[4617]	26/09/15	3,415	3,530	3,385	3,490	+55.0	+1.60	480,300	173,297,057,792
[4617]	26/09/14	3,415	3,455	3,385	3,435	-10.0	-0.29	147,600	170,566,008,832
[4617]	26/09/11	3,385	3,535	3,345	3,445	-10.0	-0.29	219,300	171,062,558,720
[4617]	26/09/10	3,480	3,505	3,445	3,455	-50.0	-1.43	133,500	171,559,108,608
[4617]	26/09/09	3,475	3,520	3,465	3,505	+15.0	+0.43	90,200	174,041,874,432
[4617]	26/09/08	3,600	3,605	3,490	3,490	-140.0	-3.86	94,400	173,297,057,792
[4617]	26/09/07	3,550	3,630	3,550	3,630	+105.0	+2.98	133,700	180,248,788,992
[4617]	26/09/04	3,475	3,535	3,420	3,525	+40.0	+1.15	146,500	175,034,990,592
[4617]	26/09/03	3,505	3,535	3,460	3,485	-15.0	-0.43	116,100	173,048,774,656
[4617]	26/09/02	3,505	3,545	3,485	3,500	-60.0	-1.69	158,400	173,793,607,680
[4617]	26/09/01	3,590	3,650	3,555	3,560	-35.0	-0.97	147,900	176,772,923,392
[4617]	26/08/31	3,620	3,650	3,580	3,595	-65.0	-1.78	127,700	178,510,856,192
[4617]	26/08/28	3,650	3,665	3,620	3,660	+10.0	+0.27	141,500	181,738,455,040
[4617]	26/08/27	3,630	3,665	3,600	3,650	+40.0	+1.11	139,000	181,241,905,152
[4617]	26/08/26	3,560	3,610	3,540	3,610	+50.0	+1.40	122,800	179,255,689,216
[4617]	26/08/25	3,615	3,640	3,535	3,560	-25.0	-0.70	113,200	176,772,923,392
[4617]	26/08/24	3,570	3,615	3,565	3,585	+15.0	+0.42	73,100	178,014,306,304
[4617]	26/08/21	3,600	3,625	3,565	3,570	-80.0	-2.19	96,900	177,269,473,280
[4617]	26/08/20	3,550	3,670	3,545	3,650	+155.0	+4.43	199,600	181,241,905,152
[4617]	26/08/19	3,525	3,540	3,465	3,495	-95.0	-2.65	189,800	173,545,324,544
[4617]	26/08/18	3,660	3,690	3,580	3,590	-70.0	-1.91	186,700	178,262,589,440
[4617]	26/08/17	3,660	3,735	3,650	3,660	+20.0	+0.55	143,800	181,738,455,040
[4617]	26/08/14	3,665	3,685	3,620	3,640	-35.0	-0.95	163,000	180,745,355,264
[4617]	26/08/13	3,685	3,745	3,640	3,675	-10.0	-0.27	175,500	182,483,288,064
[4617]	26/08/12	3,670	3,710	3,655	3,685	+15.0	+0.41	128,700	182,979,837,952
[4617]	26/08/10	3,720	3,760	3,665	3,670	-45.0	-1.21	147,600	182,235,004,928
[4617]	26/08/07	3,720	3,755	3,660	3,715	-5.0	-0.13	161,600	184,469,504,000
[4617]	26/08/06	3,695	3,760	3,690	3,720	+30.0	+0.81	178,000	184,717,770,752
[4617]	26/08/05	3,540	3,720	3,515	3,690	+185.0	+5.28	337,800	183,228,121,088
[4617]	26/08/04	3,450	3,520	3,415	3,505	+55.0	+1.59	246,300	173,896,417,280
[4617]	26/08/03	3,520	3,540	3,290	3,450	-135.0	-3.77	551,400	171,167,662,080
[4617]	26/07/31	3,685	3,705	3,570	3,585	-30.0	-0.83	660,000	177,865,523,200
[4617]	26/07/30	3,515	3,670	3,460	3,615	+15.0	+0.42	297,900	179,353,944,064
[4617]	26/07/29	3,730	3,750	3,515	3,600	-180.0	-4.76	447,300	178,609,733,632
[4617]	26/07/28	3,750	3,815	3,705	3,780	+35.0	+0.93	385,300	187,540,226,048
[4617]	26/07/27	3,670	3,755	3,650	3,745	+115.0	+3.17	254,300	185,803,735,040
[4617]	26/07/24	3,625	3,650	3,590	3,630	-45.0	-1.22	215,800	180,098,154,496
[4617]	26/07/23	3,650	3,705	3,640	3,675	+5.0	+0.14	143,800	182,330,769,408
[4617]	26/07/22	3,650	3,710	3,645	3,670	+15.0	+0.41	203,700	182,082,699,264
[4617]	26/07/21	3,585	3,685	3,560	3,655	+105.0	+2.96	246,700	181,338,505,216
[4617]	26/07/17	3,620	3,640	3,470	3,550	-80	-2.20	266,900	-
[4617]	26/07/16	3,670	3,700	3,625	3,630	-60	-1.63	228,400	-
[4617]	26/07/15	3,630	3,715	3,625	3,690	+80	+2.22	212,700	-
[4617]	26/07/14	3,550	3,640	3,535	3,610	0	0.00	271,500	-
[4617]	26/07/13	3,540	3,635	3,505	3,610	+75	+2.12	384,200	-
[4617]	26/07/10	3,500	3,570	3,495	3,535	+10	+0.28	245,800	-
[4617]	26/07/09	3,655	3,675	3,510	3,525	-95	-2.62	366,400	-
[4617]	26/07/08	3,745	3,810	3,610	3,620	-155	-4.11	564,900	-
[4617]	26/07/07	3,850	3,885	3,740	3,775	-30	-0.79	518,500	-
[4617]	26/07/06	3,540	3,845	3,530	3,805	+320	+9.18	977,200	-
[4617]	26/07/03	3,400	3,500	3,390	3,485	+100	+2.95	201,400	-
[4617]	26/07/02	3,350	3,415	3,315	3,385	+70	+2.11	213,000	-
[4617]	26/07/01	3,315	3,335	3,285	3,315	+5	+0.15	176,500	-
[4617]	26/06/30	3,390	3,390	3,300	3,310	-70	-2.07	153,700	-
[4617]	26/06/29	3,390	3,435	3,320	3,380	-10	-0.29	185,900	-
[4617]	26/06/26	3,390	3,420	3,330	3,390	-20	-0.59	136,700	-
[4617]	26/06/25	3,395	3,450	3,370	3,410	+55	+1.64	135,500	-
[4617]	26/06/24	3,400	3,410	3,320	3,355	0	0.00	143,100	-
[4617]	26/06/23	3,420	3,455	3,345	3,355	-130	-3.73	201,000	-
[4617]	26/06/22	3,485	3,500	3,425	3,485	-25	-0.71	183,900	-
[4617]	26/06/19	3,650	3,695	3,495	3,510	-120	-3.31	326,400	-
[4617]	26/06/18	3,635	3,695	3,575	3,630	+10	+0.28	264,300	-
[4617]	26/06/17	3,580	3,665	3,560	3,620	+40	+1.12	246,200	-
[4617]	26/06/16	3,525	3,615	3,485	3,580	+25	+0.70	373,000	-
[4617]	26/06/15	3,465	3,585	3,450	3,555	+185	+5.49	377,800	-
[4617]	26/06/12	3,270	3,420	3,260	3,370	+210	+6.65	486,400	-
[4617]	26/06/11	3,150	3,205	3,085	3,160	-45	-1.40	244,500	-
[4617]	26/06/10	3,240	3,275	3,165	3,205	+35	+1.10	382,600	-
[4617]	26/06/09	3,190	3,200	3,115	3,170	+50	+1.60	218,100	-
[4617]	26/06/08	3,155	3,195	3,080	3,120	-90	-2.80	205,100	-
[4617]	26/06/05	3,180	3,240	3,160	3,210	+30	+0.94	167,500	-
[4617]	26/06/04	3,150	3,225	3,145	3,180	-25	-0.78	205,900	-
[4617]	26/06/03	3,210	3,245	3,165	3,205	+30	+0.94	199,800	-
[4617]	26/06/02	3,250	3,255	3,145	3,175	-110	-3.35	261,600	-
[4617]	26/06/01	3,350	3,360	3,245	3,285	-75	-2.23	275,500	-
[4617]	26/05/29	3,335	3,415	3,310	3,360	+55	+1.66	308,700	-
[4617]	26/05/28	3,345	3,360	3,250	3,305	-30	-0.90	273,000	-
[4617]	26/05/27	3,505	3,505	3,335	3,335	-155	-4.44	615,500	-
[4617]	26/05/26	3,395	3,540	3,375	3,490	+120	+3.56	556,200	-
[4617]	26/05/25	3,330	3,475	3,305	3,370	+150	+4.66	652,000	-
[4617]	26/05/22	3,180	3,235	3,145	3,220	+60.0	+1.90	408,400	-
[4617]	26/05/21	3,105	3,205	3,090	3,160	+125.0	+4.12	669,800	-
[4617]	26/05/20	3,095	3,110	2,998	3,035	-85.0	-2.72	337,600	-
[4617]	26/05/19	3,045	3,175	3,010	3,120	+127.0	+4.24	657,400	-
[4617]	26/05/18	3,000	3,010	2,936	2,993	-27.0	-0.89	484,800	-
[4617]	26/05/15	3,035	3,050	2,983	3,020	-40.0	-1.31	423,900	-
[4617]	26/05/14	3,115	3,125	3,055	3,060	-80.0	-2.55	404,000	-
[4617]	26/05/13	2,997	3,150	2,963	3,140	+190.0	+6.44	634,700	-
[4617]	26/05/12	2,950	3,030	2,894	2,950	-265.0	-8.24	1,406,100	-
[4617]	26/05/11	3,200	3,225	3,150	3,215	0	+0.00	396,200	-
[4617]	26/05/08	3,210	3,215	3,150	3,215	-20.0	-0.62	308,600	-
[4617]	26/05/07	3,220	3,285	3,195	3,235	+60.0	+1.89	276,400	-
[4617]	26/05/01	3,165	3,195	3,120	3,175	0	+0.00	215,400	-
[4617]	26/04/30	3,205	3,215	3,140	3,175	-85.0	-2.61	326,300	-
[4617]	26/04/28	3,265	3,270	3,225	3,260	0	+0.00	172,300	-
[4617]	26/04/27	3,260	3,305	3,210	3,260	+20	+0.62	251,000	-
[4617]	26/04/24	3,250	3,285	3,220	3,240	-50	-1.52	234,100	-
[4617]	26/04/23	3,300	3,320	3,255	3,290	-10	-0.30	304,900	-
[4617]	26/04/22	3,320	3,335	3,275	3,300	-75	-2.22	313,200	-
[4617]	26/04/21	3,365	3,455	3,345	3,375	+55	+1.66	416,600	-
[4617]	26/04/20	3,205	3,355	3,205	3,320	+120	+3.75	732,300	-
[4617]	26/04/17	3,200	3,225	3,170	3,200	-30	-0.93	319,200	-
[4617]	26/04/16	3,175	3,270	3,165	3,230	+25	+0.78	470,900	-
[4617]	26/04/15	3,255	3,275	3,175	3,205	-15	-0.47	620,200	-
[4617]	26/04/14	3,280	3,310	3,215	3,220	-80	-2.42	672,200	-
[4617]	26/04/13	3,350	3,420	3,270	3,300	-90	-2.65	399,100	-
[4617]	26/04/10	3,445	3,460	3,375	3,390	-50	-1.45	386,200	-
[4617]	26/04/09	3,620	3,620	3,435	3,440	-170	-4.71	462,800	-
[4617]	26/04/08	3,610	3,625	3,570	3,610	+160	+4.64	416,900	-
[4617]	26/04/07	3,465	3,500	3,435	3,450	-30	-0.86	400,700	-
[4617]	26/04/06	3,545	3,555	3,480	3,480	+5	+0.14	403,300	-
[4617]	26/04/03	3,505	3,525	3,455	3,475	+40	+1.16	304,500	-
[4617]	26/04/02	3,430	3,485	3,395	3,435	+10	+0.29	866,100	-
[4617]	26/04/01	3,390	3,425	3,340	3,425	+165	+5.06	316,400	-
[4617]	26/03/31	3,270	3,330	3,225	3,260	-75	-2.25	514,200	-
[4617]	26/03/30	3,275	3,340	3,200	3,335	-210	-5.92	705,000	-
[4617]	26/03/27	3,550	3,570	3,470	3,545	-55	-1.53	439,100	-
[4617]	26/03/26	3,710	3,720	3,550	3,600	-80	-2.17	359,800	-
[4617]	26/03/25	3,625	3,680	3,620	3,680	+170	+4.84	309,100	-
[4617]	26/03/24	3,555	3,555	3,465	3,510	+70	+2.03	266,700	-
[4617]	26/03/23	3,425	3,445	3,350	3,440	-125	-3.51	386,600	-
[4617]	26/03/19	3,650	3,670	3,550	3,565	-195	-5.19	345,900	-
[4617]	26/03/18	3,735	3,790	3,725	3,760	+70	+1.90	249,200	-
[4617]	26/03/17	3,730	3,755	3,655	3,690	+10	+0.27	313,500	-
[4617]	26/03/16	3,730	3,765	3,640	3,680	-90	-2.39	381,000	-
[4617]	26/03/13	3,765	3,815	3,735	3,770	-65	-1.69	309,100	-
[4617]	26/03/12	3,865	3,895	3,830	3,835	-80	-2.04	336,000	-
[4617]	26/03/11	3,885	3,960	3,870	3,915	+100	+2.62	344,100	-
[4617]	26/03/10	3,795	3,855	3,760	3,815	+130	+3.53	482,000	-
[4617]	26/03/09	3,635	3,690	3,560	3,685	-255	-6.47	788,800	-
[4617]	26/03/06	3,840	3,950	3,785	3,940	-15	-0.38	406,000	-
[4617]	26/03/05	4,075	4,135	3,945	3,955	+35	+0.89	550,600	-
[4617]	26/03/04	3,995	4,025	3,840	3,920	-275	-6.56	764,300	-
[4617]	26/03/03	4,500	4,540	4,150	4,195	-365	-8.00	592,700	-
[4617]	26/03/02	4,530	4,625	4,440	4,560	-160	-3.39	418,400	-
[4617]	26/02/27	4,665	4,745	4,630	4,720	+75	+1.61	233,600	-
[4617]	26/02/26	4,625	4,710	4,595	4,645	+90	+1.98	304,800	-
[4617]	26/02/25	4,680	4,680	4,520	4,555	-35	-0.76	397,400	-
[4617]	26/02/24	4,665	4,755	4,505	4,590	-5	-0.11	635,300	-
[4617]	26/02/20	4,490	4,595	4,475	4,595	+130	+2.91	668,800	-
[4617]	26/02/19	4,350	4,475	4,275	4,465	+100	+2.29	450,500	-
[4617]	26/02/18	4,265	4,405	4,265	4,365	+130	+3.07	387,700	-
[4617]	26/02/17	4,185	4,255	4,135	4,235	+40	+0.95	335,800	-
[4617]	26/02/16	4,160	4,280	4,160	4,195	+60	+1.45	340,500	-
[4617]	26/02/13	4,130	4,185	4,050	4,135	-65	-1.55	265,000	-
[4617]	26/02/12	4,085	4,260	4,060	4,200	+120	+2.94	584,500	-
[4617]	26/02/10	4,005	4,090	3,995	4,080	+20	+0.49	455,400	-
[4617]	26/02/09	4,185	4,195	4,035	4,060	-25	-0.61	543,000	-
[4617]	26/02/06	3,870	4,095	3,860	4,085	+205	+5.28	849,700	-
[4617]	26/02/05	3,885	3,960	3,825	3,880	-5	-0.13	758,900	-
[4617]	26/02/04	3,985	4,015	3,830	3,885	-535	-12.10	1,522,800	-
[4617]	26/02/03	4,355	4,460	4,325	4,420	+155	+3.63	389,700	-
[4617]	26/02/02	4,360	4,440	4,265	4,265	-90	-2.07	390,400	-
[4617]	26/01/30	4,445	4,450	4,325	4,355	-70	-1.58	254,500	-
[4617]	26/01/29	4,425	4,455	4,310	4,425	-30	-0.67	305,800	-
[4617]	26/01/28	4,545	4,555	4,455	4,455	-155	-3.36	241,500	-
[4617]	26/01/27	4,585	4,630	4,535	4,610	+95	+2.10	223,000	-
[4617]	26/01/26	4,530	4,560	4,460	4,515	-85	-1.85	196,100	-
[4617]	26/01/23	4,695	4,720	4,585	4,600	-50	-1.08	232,400	-
[4617]	26/01/22	4,580	4,705	4,565	4,650	+80	+1.75	252,100	-
[4617]	26/01/21	4,480	4,595	4,480	4,570	+5	+0.11	294,300	-
[4617]	26/01/20	4,660	4,680	4,525	4,565	-95	-2.04	265,400	-
[4617]	26/01/19	4,725	4,775	4,640	4,660	-25	-0.53	207,100	-
[4617]	26/01/16	4,670	4,715	4,570	4,685	-40	-0.85	341,600	-
[4617]	26/01/15	4,695	4,795	4,660	4,725	+30	+0.64	425,900	-
[4617]	26/01/14	4,625	4,730	4,605	4,695	+135	+2.96	439,200	-
[4617]	26/01/13	4,630	4,630	4,500	4,560	+60	+1.33	310,800	-
[4617]	26/01/09	4,530	4,565	4,470	4,500	-25	-0.55	245,100	-
[4617]	26/01/08	4,530	4,560	4,490	4,525	-50	-1.09	328,900	-
[4617]	26/01/07	4,465	4,650	4,455	4,575	+40	+0.88	384,200	-
[4617]	26/01/06	4,600	4,605	4,525	4,535	+35	+0.78	259,000	-
[4617]	26/01/05	4,485	4,585	4,455	4,500	+85	+1.93	326,600	-
[4617]	25/12/30	4,455	4,490	4,415	4,415	-80	-1.78	167,300	-
[4617]	25/12/29	4,435	4,525	4,435	4,495	+65	+1.47	172,000	-
[4617]	25/12/26	4,510	4,510	4,415	4,430	-30	-0.67	131,600	-
[4617]	25/12/25	4,500	4,500	4,415	4,460	-20	-0.45	129,200	-
[4617]	25/12/24	4,540	4,550	4,450	4,480	-60	-1.32	165,500	-
[4617]	25/12/23	4,540	4,575	4,500	4,540	+10	+0.22	214,500	-
[4617]	25/12/22	4,580	4,600	4,490	4,530	+20	+0.44	251,600	-
[4617]	25/12/19	4,370	4,545	4,335	4,510	+190	+4.40	345,400	-
[4617]	25/12/18	4,355	4,400	4,285	4,320	-85	-1.93	210,500	-
[4617]	25/12/17	4,475	4,490	4,350	4,405	-75	-1.67	259,500	-
[4617]	25/12/16	4,550	4,590	4,470	4,480	-130	-2.82	171,400	-
[4617]	25/12/15	4,560	4,620	4,510	4,610	+50	+1.10	214,700	-
[4617]	25/12/12	4,475	4,590	4,445	4,560	+130	+2.93	337,700	-
[4617]	25/12/11	4,560	4,610	4,430	4,430	-90	-1.99	287,100	-
[4617]	25/12/10	4,670	4,670	4,505	4,520	-105	-2.27	291,500	-
[4617]	25/12/09	4,725	4,780	4,615	4,625	-125	-2.63	311,900	-
[4617]	25/12/08	4,710	4,795	4,680	4,750	-10	-0.21	449,000	-
[4617]	25/12/05	4,755	4,815	4,615	4,760	+215	+4.73	744,000	-
[4617]	25/12/04	4,460	4,580	4,460	4,545	+70	+1.56	305,400	-
[4617]	25/12/03	4,550	4,625	4,475	4,475	-45	-1.00	408,500	-
[4617]	25/12/02	4,515	4,595	4,475	4,520	-30	-0.66	315,400	-
[4617]	25/12/01	4,680	4,725	4,520	4,550	-20	-0.44	549,600	-
[4617]	25/11/28	4,415	4,600	4,410	4,570	+170	+3.86	477,700	-
[4617]	25/11/27	4,500	4,500	4,395	4,400	+55	+1.27	401,900	-
[4617]	25/11/26	4,305	4,380	4,270	4,345	+25	+0.58	308,400	-
[4617]	25/11/25	4,305	4,375	4,270	4,320	+80	+1.89	354,900	-
[4617]	25/11/21	4,220	4,300	4,205	4,240	-110	-2.53	302,800	-
[4617]	25/11/20	4,355	4,405	4,300	4,350	+135	+3.20	284,900	-
[4617]	25/11/19	4,290	4,320	4,175	4,215	-110	-2.54	395,900	-
[4617]	25/11/18	4,380	4,410	4,265	4,325	-105	-2.37	431,800	-
[4617]	25/11/17	4,395	4,515	4,370	4,430	+65	+1.49	348,900	-
[4617]	25/11/14	4,365	4,440	4,330	4,365	-120	-2.68	359,500	-
[4617]	25/11/13	4,435	4,500	4,405	4,485	+75	+1.70	339,800	-
[4617]	25/11/12	4,310	4,465	4,275	4,410	+170	+4.01	556,500	-
[4617]	25/11/11	4,250	4,260	4,175	4,240	+40	+0.95	268,500	-
[4617]	25/11/10	4,300	4,380	4,200	4,200	-90	-2.10	534,300	-
[4617]	25/11/07	4,125	4,300	4,050	4,290	+170	+4.13	646,000	-
[4617]	25/11/06	4,145	4,185	4,110	4,120	-10	-0.24	316,800	-
[4617]	25/11/05	4,125	4,185	3,975	4,130	-5	-0.12	516,100	-
[4617]	25/11/04	4,315	4,330	4,110	4,135	-5	-0.12	786,000	-
[4617]	25/10/31	4,230	4,250	4,080	4,140	-20	-0.48	612,700	-
[4617]	25/10/30	4,065	4,205	4,065	4,160	+75	+1.84	742,900	-
[4617]	25/10/29	4,295	4,340	4,075	4,085	-90	-2.16	588,300	-
[4617]	25/10/28	4,375	4,380	4,175	4,175	-245	-5.54	847,900	-
[4617]	25/10/27	4,300	4,420	4,175	4,420	+470	+11.90	1,297,300	-
[4617]	25/10/24	3,890	4,015	3,870	3,950	+65	+1.67	505,800	-
[4617]	25/10/23	3,945	4,095	3,880	3,885	+80	+2.10	684,700	-
[4617]	25/10/22	3,700	3,820	3,695	3,805	+120	+3.26	329,600	-
[4617]	25/10/21	3,825	3,835	3,680	3,685	-110	-2.90	264,000	-
[4617]	25/10/20	3,800	3,835	3,715	3,795	+60	+1.61	261,500	-
[4617]	25/10/17	3,635	3,755	3,620	3,735	+100	+2.75	367,100	-
[4617]	25/10/16	3,750	3,790	3,625	3,635	-110	-2.94	321,500	-
[4617]	25/10/15	3,570	3,770	3,570	3,745	+200	+5.64	367,800	-
[4617]	25/10/14	3,485	3,550	3,475	3,545	-10	-0.28	436,400	-
[4617]	25/10/10	3,660	3,690	3,535	3,555	-145	-3.92	289,500	-
[4617]	25/10/09	3,665	3,715	3,635	3,700	+30	+0.82	184,800	-
[4617]	25/10/08	3,620	3,710	3,620	3,670	+40	+1.10	229,000	-
[4617]	25/10/07	3,650	3,665	3,580	3,630	-25	-0.68	221,300	-
[4617]	25/10/06	3,600	3,675	3,590	3,655	+205	+5.94	310,600	-
[4617]	25/10/03	3,420	3,460	3,400	3,450	+45	+1.32	189,300	-
[4617]	25/10/02	3,470	3,475	3,375	3,405	-70	-2.01	278,500	-
[4617]	25/10/01	3,555	3,555	3,430	3,475	-110	-3.07	247,300	-
[4617]	25/09/30	3,600	3,625	3,555	3,585	-10	-0.28	210,400	-
[4617]	25/09/29	3,630	3,660	3,580	3,595	-70	-1.91	200,600	-
[4617]	25/09/26	3,640	3,700	3,630	3,665	+25	+0.69	224,700	-
[4617]	25/09/25	3,700	3,710	3,640	3,640	-60	-1.62	259,700	-
[4617]	25/09/24	3,590	3,715	3,575	3,700	+85	+2.35	343,500	-
[4617]	25/09/22	3,595	3,640	3,595	3,615	+45	+1.26	213,300	-
[4617]	25/09/19	3,530	3,570	3,515	3,570	+50	+1.42	307,600	-
[4617]	25/09/18	3,475	3,540	3,440	3,520	+45	+1.29	205,600	-
[4617]	25/09/17	3,600	3,600	3,470	3,475	-135	-3.74	339,500	-
[4617]	25/09/16	3,650	3,660	3,595	3,610	-20	-0.55	223,200	-
[4617]	25/09/12	3,650	3,680	3,620	3,630	+45	+1.26	315,400	-
[4617]	25/09/11	3,585	3,595	3,555	3,585	+10	+0.28	142,300	-
[4617]	25/09/10	3,560	3,595	3,545	3,575	-5	-0.14	193,000	-
[4617]	25/09/09	3,570	3,610	3,565	3,580	+15	+0.42	267,900	-
[4617]	25/09/08	3,595	3,600	3,525	3,565	+40	+1.13	249,100	-
[4617]	25/09/05	3,510	3,530	3,470	3,525	+65	+1.88	241,900	-