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
[4623]	26/10/29	1,841	1,852	1,821	1,821	-60.0	-3.19	500	6,273,355,776
[4623]	26/10/28	1,855	1,881	1,854	1,881	+26.0	+1.40	2,300	6,480,056,320
[4623]	26/10/27	1,817	1,883	1,817	1,855	+23.0	+1.26	3,600	6,390,486,016
[4623]	26/10/26	1,883	1,883	1,831	1,832	-28.0	-1.51	4,200	6,311,250,944
[4623]	26/10/23	1,890	1,890	1,852	1,860	-30.0	-1.59	2,600	6,407,711,232
[4623]	26/10/22	1,871	1,891	1,871	1,890	+25.0	+1.34	5,200	6,511,061,504
[4623]	26/10/21	1,877	1,880	1,815	1,865	0	+0.00	2,700	6,424,935,936
[4623]	26/10/20	1,879	1,879	1,860	1,865	-13.0	-0.69	3,000	6,424,935,936
[4623]	26/10/19	1,817	1,880	1,817	1,878	+31.0	+1.68	4,700	6,469,721,088
[4623]	26/10/16	1,868	1,870	1,846	1,847	-3.0	-0.16	1,800	6,362,926,080
[4623]	26/10/15	1,822	1,850	1,810	1,850	-8.0	-0.43	1,000	6,373,261,312
[4623]	26/10/14	1,840	1,858	1,840	1,858	+18.0	+0.98	3,000	6,400,821,248
[4623]	26/10/13	1,850	1,850	1,840	1,840	+1.0	+0.05	400	6,338,810,880
[4623]	26/10/09	1,838	1,876	1,838	1,839	+1.0	+0.05	600	6,335,366,144
[4623]	26/10/08	1,837	1,855	1,837	1,838	-27.0	-1.45	800	6,331,920,896
[4623]	26/10/07	1,875	1,875	1,865	1,865	-9.0	-0.48	400	6,448,507,904
[4623]	26/10/06	1,860	1,874	1,860	1,874	+14.0	+0.75	3,200	6,479,626,752
[4623]	26/10/05	1,852	1,860	1,845	1,860	+8.0	+0.43	1,600	6,431,219,712
[4623]	26/10/02	1,830	1,875	1,830	1,852	+26.0	+1.42	2,600	6,403,558,400
[4623]	26/10/01	1,841	1,841	1,820	1,826	-15.0	-0.81	700	6,313,659,904
[4623]	26/09/30	1,828	1,880	1,828	1,841	+1.0	+0.05	2,000	6,365,524,480
[4623]	26/09/29	1,833	1,850	1,804	1,840	-54.0	-2.85	1,300	6,362,066,944
[4623]	26/09/28	1,888	1,895	1,880	1,894	0	+0.00	600	6,548,779,520
[4623]	26/09/25	1,890	1,894	1,880	1,894	+24.0	+1.28	1,300	6,548,779,520
[4623]	26/09/24	1,877	1,882	1,863	1,870	-7.0	-0.37	2,900	6,465,796,096
[4623]	26/09/18	1,856	1,877	1,855	1,877	+21.0	+1.13	1,000	6,489,999,872
[4623]	26/09/17	1,875	1,875	1,856	1,856	+1.0	+0.05	200	6,417,389,056
[4623]	26/09/16	1,865	1,865	1,851	1,855	-10.0	-0.54	1,300	6,413,931,520
[4623]	26/09/15	1,845	1,865	1,845	1,865	+20.0	+1.08	1,800	6,448,507,904
[4623]	26/09/14	1,823	1,860	1,823	1,845	+15.0	+0.82	1,800	6,379,355,136
[4623]	26/09/11	1,834	1,834	1,830	1,830	-5.0	-0.27	500	6,327,490,560
[4623]	26/09/10	1,832	1,835	1,823	1,835	+3.0	+0.16	3,500	6,344,778,752
[4623]	26/09/09	1,823	1,832	1,823	1,832	-31.0	-1.66	2,800	6,334,405,632
[4623]	26/09/08	1,848	1,869	1,811	1,863	+15.0	+0.81	6,200	6,907,141,632
[4623]	26/09/07	1,845	1,868	1,845	1,848	+3.0	+0.16	2,100	6,851,528,192
[4623]	26/09/04	1,860	1,860	1,845	1,845	-15.0	-0.81	2,000	6,840,406,016
[4623]	26/09/03	1,869	1,869	1,860	1,860	-9.0	-0.48	2,900	6,896,018,944
[4623]	26/09/02	1,868	1,878	1,868	1,869	+1.0	+0.05	3,300	6,929,386,496
[4623]	26/09/01	1,875	1,880	1,866	1,868	-7.0	-0.37	3,000	6,925,679,104
[4623]	26/08/31	1,850	1,875	1,850	1,875	-2.0	-0.11	2,300	6,951,631,872
[4623]	26/08/28	1,852	1,882	1,852	1,877	-15.0	-0.79	2,700	6,959,047,168
[4623]	26/08/27	1,890	1,895	1,889	1,892	+2.0	+0.11	4,000	7,014,660,096
[4623]	26/08/26	1,890	1,890	1,886	1,890	0	+0.00	1,200	7,007,244,800
[4623]	26/08/25	1,882	1,894	1,880	1,890	+14.0	+0.75	4,800	7,007,244,800
[4623]	26/08/24	1,881	1,882	1,876	1,876	+6.0	+0.32	4,300	6,955,339,264
[4623]	26/08/21	1,871	1,881	1,870	1,870	-1.0	-0.05	6,700	6,933,094,400
[4623]	26/08/20	1,873	1,873	1,865	1,871	-2.0	-0.11	6,500	6,936,801,792
[4623]	26/08/19	1,845	1,873	1,845	1,873	+33.0	+1.79	11,200	6,944,216,576
[4623]	26/08/18	1,827	1,848	1,827	1,840	+15.0	+0.82	5,600	6,821,868,032
[4623]	26/08/17	1,806	1,825	1,806	1,825	+5.0	+0.27	4,000	6,766,255,104
[4623]	26/08/14	1,813	1,820	1,806	1,820	+10.0	+0.55	11,000	6,747,717,120
[4623]	26/08/13	1,810	1,810	1,806	1,810	+4.0	+0.22	7,300	6,710,642,176
[4623]	26/08/12	1,785	1,806	1,785	1,806	+26.0	+1.46	16,800	6,695,811,584
[4623]	26/08/10	1,800	1,800	1,760	1,780	+57.0	+3.31	24,300	6,599,415,808
[4623]	26/08/07	1,709	1,727	1,709	1,723	+3.0	+0.17	2,200	6,388,086,272
[4623]	26/08/06	1,717	1,723	1,713	1,720	+3.0	+0.17	1,600	6,376,963,584
[4623]	26/08/05	1,718	1,718	1,717	1,717	-1.0	-0.06	500	6,365,840,896
[4623]	26/08/04	1,729	1,729	1,718	1,718	0	+0.00	200	6,369,548,800
[4623]	26/08/03	1,720	1,720	1,718	1,718	-3.0	-0.17	800	6,369,548,800
[4623]	26/07/31	1,721	1,721	1,721	1,721	0	+0.00	400	6,380,670,976
[4623]	26/07/30	1,721	1,729	1,719	1,721	+1.0	+0.06	700	6,380,670,976
[4623]	26/07/29	－	－	－	1,720	－	－	0	-
[4623]	26/07/28	1,717	1,720	1,717	1,720	-5	-0.29	300	-
[4623]	26/07/27	1,734	1,734	1,725	1,725	+6	+0.35	1,300	-
[4623]	26/07/24	1,723	1,723	1,719	1,719	-4	-0.23	300	-
[4623]	26/07/23	1,728	1,728	1,719	1,723	+6	+0.35	1,000	-
[4623]	26/07/22	1,727	1,727	1,710	1,717	+7	+0.41	3,000	-
[4623]	26/07/21	1,712	1,718	1,707	1,710	-1	-0.06	1,400	-
[4623]	26/07/17	1,719	1,719	1,707	1,711	-8	-0.47	1,400	-
[4623]	26/07/16	1,712	1,719	1,710	1,719	+7	+0.41	800	-
[4623]	26/07/15	1,712	1,712	1,712	1,712	0	0.00	300	-
[4623]	26/07/14	1,719	1,719	1,712	1,712	0	0.00	700	-
[4623]	26/07/13	1,712	1,713	1,712	1,712	0	0.00	600	-
[4623]	26/07/10	1,725	1,725	1,712	1,712	-13	-0.75	300	-
[4623]	26/07/09	1,702	1,725	1,702	1,725	+5	+0.29	1,600	-
[4623]	26/07/08	1,713	1,725	1,713	1,720	+10	+0.58	600	-
[4623]	26/07/07	1,720	1,725	1,710	1,710	-10	-0.58	4,100	-
[4623]	26/07/06	1,716	1,729	1,716	1,720	-5	-0.29	700	-
[4623]	26/07/03	1,746	1,746	1,719	1,725	+9	+0.52	4,700	-
[4623]	26/07/02	1,714	1,719	1,714	1,716	+11	+0.65	1,300	-
[4623]	26/07/01	1,705	1,705	1,705	1,705	+4	+0.24	200	-
[4623]	26/06/30	1,701	1,715	1,701	1,701	-5	-0.29	900	-
[4623]	26/06/29	1,719	1,719	1,706	1,706	-2	-0.12	500	-
[4623]	26/06/26	1,719	1,721	1,701	1,708	-11	-0.64	900	-
[4623]	26/06/25	1,721	1,721	1,702	1,719	+19	+1.12	1,900	-
[4623]	26/06/24	1,700	1,700	1,700	1,700	0	0.00	300	-
[4623]	26/06/23	1,710	1,710	1,700	1,700	-2	-0.12	1,100	-
[4623]	26/06/22	1,709	1,709	1,702	1,702	+9	+0.53	600	-
[4623]	26/06/19	1,693	1,693	1,693	1,693	+1	+0.06	100	-
[4623]	26/06/18	1,691	1,714	1,691	1,692	-8	-0.47	1,100	-
[4623]	26/06/17	1,693	1,700	1,693	1,700	+7	+0.41	1,000	-
[4623]	26/06/16	1,683	1,693	1,683	1,693	-2	-0.12	1,900	-
[4623]	26/06/15	1,700	1,710	1,685	1,695	-5	-0.29	3,300	-
[4623]	26/06/12	1,695	1,700	1,695	1,700	+8	+0.47	1,500	-
[4623]	26/06/11	1,695	1,695	1,692	1,692	-3	-0.18	1,800	-
[4623]	26/06/10	1,722	1,722	1,692	1,695	-21	-1.22	1,600	-
[4623]	26/06/09	1,697	1,716	1,692	1,716	+16	+0.94	1,300	-
[4623]	26/06/08	1,700	1,705	1,700	1,700	-1	-0.06	3,800	-
[4623]	26/06/05	1,701	1,706	1,701	1,701	0	0.00	600	-
[4623]	26/06/04	1,701	1,701	1,701	1,701	0	0.00	100	-
[4623]	26/06/03	1,701	1,701	1,701	1,701	+1	+0.06	300	-
[4623]	26/06/02	1,700	1,707	1,700	1,700	-8	-0.47	1,400	-
[4623]	26/06/01	1,700	1,708	1,700	1,708	+8	+0.47	300	-
[4623]	26/05/29	1,717	1,717	1,700	1,700	0	0.00	2,300	-
[4623]	26/05/28	1,705	1,705	1,700	1,700	-6	-0.35	1,300	-
[4623]	26/05/27	1,714	1,714	1,706	1,706	-4	-0.23	300	-
[4623]	26/05/26	1,702	1,710	1,702	1,710	+8	+0.47	300	-
[4623]	26/05/25	1,700	1,710	1,700	1,702	-8	-0.47	2,400	-
[4623]	26/05/22	1,722	1,722	1,710	1,710	+4.0	+0.23	700	-
[4623]	26/05/21	1,715	1,717	1,706	1,706	-8.0	-0.47	1,300	-
[4623]	26/05/20	1,701	1,714	1,701	1,714	+12.0	+0.71	1,500	-
[4623]	26/05/19	1,700	1,702	1,700	1,702	+2.0	+0.12	1,100	-
[4623]	26/05/18	1,705	1,705	1,700	1,700	0	+0.00	1,100	-
[4623]	26/05/15	1,701	1,710	1,700	1,700	-1.0	-0.06	1,200	-
[4623]	26/05/14	1,702	1,702	1,701	1,701	-1.0	-0.06	1,000	-
[4623]	26/05/13	1,707	1,707	1,701	1,702	-5.0	-0.29	1,400	-
[4623]	26/05/12	－	－	－	1,707	－	－	0	-
[4623]	26/05/11	1,715	1,720	1,707	1,707	+1.0	+0.06	900	-
[4623]	26/05/08	1,705	1,706	1,702	1,706	+4.0	+0.24	2,200	-
[4623]	26/05/07	1,711	1,718	1,702	1,702	-8.0	-0.47	1,700	-
[4623]	26/05/01	1,710	1,710	1,710	1,710	0	+0.00	0	-
[4623]	26/04/30	1,711	1,711	1,710	1,710	0	+0.00	200	-
[4623]	26/04/28	1,711	1,711	1,710	1,710	-1.0	-0.06	200	-
[4623]	26/04/27	1,724	1,724	1,710	1,711	0	0.00	800	-
[4623]	26/04/24	1,715	1,716	1,711	1,711	-3	-0.18	1,400	-
[4623]	26/04/23	1,718	1,718	1,714	1,714	-4	-0.23	1,300	-
[4623]	26/04/22	1,721	1,721	1,718	1,718	-1	-0.06	1,100	-
[4623]	26/04/21	1,722	1,722	1,719	1,719	-3	-0.17	1,200	-
[4623]	26/04/20	1,722	1,722	1,721	1,722	0	0.00	1,300	-
[4623]	26/04/17	1,727	1,727	1,722	1,722	+1	+0.06	500	-
[4623]	26/04/16	1,722	1,730	1,720	1,721	-1	-0.06	1,600	-
[4623]	26/04/15	1,721	1,722	1,721	1,722	+1	+0.06	200	-
[4623]	26/04/14	1,729	1,730	1,719	1,721	-9	-0.52	1,500	-
[4623]	26/04/13	1,725	1,732	1,723	1,730	－	－	1,200	-
[4623]	26/04/10	－	－	－	1,732	－	－	0	-
[4623]	26/04/09	1,734	1,734	1,727	1,732	-2	-0.12	400	-
[4623]	26/04/08	1,730	1,735	1,728	1,734	+4	+0.23	800	-
[4623]	26/04/07	1,733	1,735	1,730	1,730	-3	-0.17	900	-
[4623]	26/04/06	1,730	1,737	1,730	1,733	+3	+0.17	2,000	-
[4623]	26/04/03	1,725	1,730	1,725	1,730	+8	+0.46	300	-
[4623]	26/04/02	1,733	1,733	1,722	1,722	-1	-0.06	300	-
[4623]	26/04/01	1,720	1,725	1,718	1,723	+3	+0.17	900	-
[4623]	26/03/31	1,720	1,740	1,715	1,720	-10	-0.58	2,300	-
[4623]	26/03/30	1,733	1,735	1,721	1,730	-10	-0.57	2,100	-
[4623]	26/03/27	1,731	1,741	1,731	1,740	-2	-0.11	1,200	-
[4623]	26/03/26	1,726	1,742	1,726	1,742	+9	+0.52	1,000	-
[4623]	26/03/25	1,746	1,746	1,727	1,733	+5	+0.29	1,800	-
[4623]	26/03/24	1,729	1,729	1,728	1,728	0	0.00	500	-
[4623]	26/03/23	1,740	1,740	1,727	1,728	-12	-0.69	2,000	-
[4623]	26/03/19	1,733	1,741	1,730	1,740	-9	-0.51	1,100	-
[4623]	26/03/18	1,739	1,749	1,730	1,749	+10	+0.58	1,300	-
[4623]	26/03/17	1,738	1,739	1,727	1,739	+1	+0.06	900	-
[4623]	26/03/16	1,725	1,738	1,722	1,738	+13	+0.75	1,300	-
[4623]	26/03/13	1,725	1,730	1,723	1,725	-5	-0.29	900	-
[4623]	26/03/12	1,734	1,734	1,730	1,730	-9	-0.52	900	-
[4623]	26/03/11	1,733	1,739	1,726	1,739	+6	+0.35	1,800	-
[4623]	26/03/10	1,732	1,734	1,726	1,733	+3	+0.17	1,800	-
[4623]	26/03/09	1,731	1,735	1,730	1,730	-5	-0.29	1,200	-
[4623]	26/03/06	1,745	1,745	1,735	1,735	-10	-0.57	400	-
[4623]	26/03/05	1,743	1,759	1,737	1,745	+4	+0.23	900	-
[4623]	26/03/04	1,738	1,741	1,736	1,741	-1	-0.06	2,400	-
[4623]	26/03/03	1,751	1,751	1,742	1,742	-19	-1.08	500	-
[4623]	26/03/02	1,753	1,761	1,740	1,761	0	0.00	2,100	-
[4623]	26/02/27	1,761	1,761	1,761	1,761	-4	-0.23	100	-
[4623]	26/02/26	1,759	1,765	1,759	1,765	+6	+0.34	900	-
[4623]	26/02/25	1,763	1,767	1,759	1,759	+13	+0.74	2,200	-
[4623]	26/02/24	1,768	1,768	1,746	1,746	-23	-1.30	1,900	-
[4623]	26/02/20	1,751	1,770	1,751	1,769	+19	+1.09	2,000	-
[4623]	26/02/19	1,747	1,756	1,743	1,750	-7	-0.40	1,600	-
[4623]	26/02/18	1,746	1,757	1,746	1,757	+14	+0.80	1,600	-
[4623]	26/02/17	1,752	1,754	1,743	1,743	-3	-0.17	2,500	-
[4623]	26/02/16	1,743	1,750	1,743	1,746	+3	+0.17	700	-
[4623]	26/02/13	1,742	1,752	1,742	1,743	-2	-0.11	700	-
[4623]	26/02/12	1,745	1,745	1,742	1,745	0	0.00	900	-
[4623]	26/02/10	1,745	1,748	1,737	1,745	-3	-0.17	3,500	-
[4623]	26/02/09	1,744	1,752	1,738	1,748	+9	+0.52	6,100	-
[4623]	26/02/06	1,736	1,739	1,735	1,739	+5	+0.29	300	-
[4623]	26/02/05	1,737	1,741	1,734	1,734	-1	-0.06	800	-
[4623]	26/02/04	1,734	1,735	1,734	1,735	0	0.00	300	-
[4623]	26/02/03	1,734	1,740	1,733	1,735	+1	+0.06	1,400	-
[4623]	26/02/02	1,733	1,734	1,733	1,734	+2	+0.12	400	-
[4623]	26/01/30	1,730	1,738	1,730	1,732	+1	+0.06	900	-
[4623]	26/01/29	1,738	1,738	1,730	1,731	0	0.00	1,000	-
[4623]	26/01/28	1,734	1,734	1,731	1,731	－	－	500	-
[4623]	26/01/27	－	－	－	1,731	－	－	0	-
[4623]	26/01/26	1,742	1,742	1,731	1,731	-1	-0.06	2,000	-
[4623]	26/01/23	1,739	1,739	1,730	1,732	-3	-0.17	1,300	-
[4623]	26/01/22	1,738	1,739	1,735	1,735	-2	-0.12	1,100	-
[4623]	26/01/21	1,743	1,743	1,737	1,737	0	0.00	1,100	-
[4623]	26/01/20	1,737	1,737	1,737	1,737	+2	+0.12	1,400	-
[4623]	26/01/19	1,733	1,740	1,732	1,735	-5	-0.29	2,100	-
[4623]	26/01/16	1,737	1,740	1,737	1,740	+3	+0.17	1,800	-
[4623]	26/01/15	1,731	1,740	1,729	1,737	+2	+0.12	2,700	-
[4623]	26/01/14	1,737	1,737	1,730	1,735	+5	+0.29	900	-
[4623]	26/01/13	1,735	1,736	1,725	1,730	+1	+0.06	2,200	-
[4623]	26/01/09	1,735	1,736	1,729	1,729	0	0.00	2,600	-
[4623]	26/01/08	1,736	1,736	1,729	1,729	-3	-0.17	1,100	-
[4623]	26/01/07	1,729	1,737	1,728	1,732	+2	+0.12	1,100	-
[4623]	26/01/06	1,730	1,730	1,727	1,730	+1	+0.06	2,200	-
[4623]	26/01/05	1,729	1,729	1,725	1,729	+5	+0.29	1,500	-
[4623]	25/12/30	1,728	1,728	1,724	1,724	-1	-0.06	400	-
[4623]	25/12/29	1,719	1,725	1,719	1,725	+6	+0.35	400	-
[4623]	25/12/26	1,719	1,720	1,717	1,719	0	0.00	1,900	-
[4623]	25/12/25	1,723	1,723	1,717	1,719	+1	+0.06	4,000	-
[4623]	25/12/24	1,718	1,721	1,713	1,718	+4	+0.23	3,700	-
[4623]	25/12/23	1,715	1,715	1,711	1,714	-1	-0.06	3,300	-
[4623]	25/12/22	1,718	1,718	1,715	1,715	0	0.00	4,400	-
[4623]	25/12/19	1,716	1,716	1,712	1,715	-1	-0.06	1,500	-
[4623]	25/12/18	1,716	1,716	1,711	1,716	+5	+0.29	1,000	-
[4623]	25/12/17	1,711	1,715	1,711	1,711	-3	-0.18	3,800	-
[4623]	25/12/16	1,712	1,714	1,711	1,714	+2	+0.12	1,700	-
[4623]	25/12/15	1,714	1,715	1,711	1,712	0	0.00	3,800	-
[4623]	25/12/12	1,715	1,715	1,712	1,712	0	0.00	2,800	-
[4623]	25/12/11	1,712	1,712	1,712	1,712	-1	-0.06	500	-
[4623]	25/12/10	1,712	1,713	1,712	1,713	+2	+0.12	500	-
[4623]	25/12/09	1,714	1,714	1,710	1,711	-3	-0.18	1,900	-
[4623]	25/12/08	1,711	1,717	1,711	1,714	+3	+0.18	1,400	-
[4623]	25/12/05	1,714	1,714	1,711	1,711	-2	-0.12	1,600	-
[4623]	25/12/04	1,716	1,716	1,713	1,713	-2	-0.12	800	-
[4623]	25/12/03	1,717	1,720	1,715	1,715	-1	-0.06	4,400	-
[4623]	25/12/02	1,718	1,720	1,711	1,716	-1	-0.06	2,800	-
[4623]	25/12/01	1,720	1,724	1,717	1,717	-1	-0.06	1,200	-
[4623]	25/11/28	1,725	1,726	1,718	1,718	-7	-0.41	2,600	-
[4623]	25/11/27	1,725	1,725	1,716	1,725	+7	+0.41	1,600	-
[4623]	25/11/26	1,727	1,727	1,715	1,718	-1	-0.06	600	-
[4623]	25/11/25	1,729	1,729	1,713	1,719	-3	-0.17	1,700	-
[4623]	25/11/21	1,722	1,722	1,715	1,722	+9	+0.53	800	-
[4623]	25/11/20	1,713	1,725	1,713	1,713	+1	+0.06	2,500	-
[4623]	25/11/19	1,713	1,729	1,711	1,712	-3	-0.17	1,600	-
[4623]	25/11/18	1,715	1,715	1,714	1,715	+2	+0.12	400	-
[4623]	25/11/17	1,722	1,722	1,710	1,713	-3	-0.17	1,300	-
[4623]	25/11/14	1,719	1,719	1,715	1,716	-3	-0.17	700	-
[4623]	25/11/13	1,720	1,720	1,711	1,719	+3	+0.17	1,500	-
[4623]	25/11/12	1,716	1,719	1,716	1,716	0	0.00	1,200	-
[4623]	25/11/11	1,715	1,716	1,712	1,716	0	0.00	1,800	-
[4623]	25/11/10	1,719	1,719	1,716	1,716	-3	-0.17	1,800	-
[4623]	25/11/07	1,719	1,719	1,719	1,719	0	0.00	300	-
[4623]	25/11/06	1,720	1,720	1,718	1,719	0	0.00	300	-
[4623]	25/11/05	1,720	1,720	1,718	1,719	-10	-0.58	300	-
[4623]	25/11/04	1,720	1,729	1,717	1,729	+9	+0.52	1,800	-
[4623]	25/10/31	1,731	1,734	1,719	1,720	0	0.00	1,500	-
[4623]	25/10/30	1,725	1,734	1,720	1,720	-3	-0.17	1,600	-
[4623]	25/10/29	1,722	1,725	1,722	1,723	-7	-0.40	1,600	-
[4623]	25/10/28	1,731	1,731	1,727	1,730	-10	-0.57	1,300	-
[4623]	25/10/27	1,733	1,743	1,732	1,740	+16	+0.93	2,400	-
[4623]	25/10/24	1,722	1,724	1,721	1,724	+2	+0.12	700	-
[4623]	25/10/23	1,722	1,729	1,722	1,722	-1	-0.06	1,200	-
[4623]	25/10/22	1,719	1,729	1,719	1,723	-5	-0.29	2,200	-
[4623]	25/10/21	1,726	1,729	1,722	1,728	+3	+0.17	1,200	-
[4623]	25/10/20	1,721	1,727	1,721	1,725	+5	+0.29	1,500	-
[4623]	25/10/17	1,722	1,722	1,720	1,720	+7	+0.41	200	-
[4623]	25/10/16	1,726	1,726	1,713	1,713	+3	+0.18	1,000	-
[4623]	25/10/15	1,714	1,718	1,710	1,710	0	0.00	2,600	-
[4623]	25/10/14	1,725	1,730	1,710	1,710	-17	-0.98	2,200	-
[4623]	25/10/10	1,741	1,741	1,727	1,727	-7	-0.40	600	-
[4623]	25/10/09	1,739	1,739	1,730	1,734	+1	+0.06	1,200	-
[4623]	25/10/08	1,730	1,740	1,730	1,733	+7	+0.41	800	-
[4623]	25/10/07	1,739	1,739	1,726	1,726	-4	-0.23	1,500	-
[4623]	25/10/06	1,736	1,756	1,730	1,730	-6	-0.35	1,800	-
[4623]	25/10/03	1,723	1,738	1,723	1,736	+13	+0.75	1,200	-
[4623]	25/10/02	1,729	1,744	1,720	1,723	-7	-0.40	3,000	-
[4623]	25/10/01	1,738	1,763	1,730	1,730	-3	-0.17	2,400	-
[4623]	25/09/30	1,739	1,739	1,731	1,733	-15	-0.86	1,600	-
[4623]	25/09/29	1,735	1,750	1,735	1,748	-2	-0.11	2,000	-
[4623]	25/09/26	1,756	1,761	1,749	1,750	-10	-0.57	1,400	-
[4623]	25/09/25	1,771	1,774	1,745	1,760	-5	-0.28	3,100	-
[4623]	25/09/24	1,769	1,777	1,755	1,765	+10	+0.57	5,200	-
[4623]	25/09/22	1,754	1,764	1,754	1,755	+2	+0.11	2,400	-
[4623]	25/09/19	1,754	1,764	1,750	1,753	-9	-0.51	1,300	-
[4623]	25/09/18	1,764	1,766	1,760	1,762	+5	+0.28	800	-
[4623]	25/09/17	1,770	1,771	1,755	1,757	-5	-0.28	2,500	-
[4623]	25/09/16	1,752	1,780	1,745	1,762	+18	+1.03	4,400	-
[4623]	25/09/12	1,735	1,744	1,734	1,744	+9	+0.52	600	-
[4623]	25/09/11	1,744	1,744	1,735	1,735	+2	+0.12	1,100	-
[4623]	25/09/10	1,741	1,741	1,730	1,733	-8	-0.46	2,100	-
[4623]	25/09/09	1,737	1,750	1,737	1,741	+5	+0.29	1,300	-
[4623]	25/09/08	1,740	1,740	1,736	1,736	+1	+0.06	700	-
[4623]	25/09/05	1,731	1,739	1,730	1,735	+4	+0.23	900	-