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
[4629]	26/10/29	2,448	2,449	2,411	2,448	+7.0	+0.29	6,900	11,200,033,792
[4629]	26/10/28	2,399	2,462	2,345	2,441	+92.0	+3.92	10,100	11,168,007,168
[4629]	26/10/27	2,348	2,352	2,275	2,349	+1.0	+0.04	6,500	10,747,090,944
[4629]	26/10/26	2,250	2,348	2,230	2,348	+148.0	+6.73	4,500	10,742,515,712
[4629]	26/10/23	2,222	2,241	2,200	2,200	-20.0	-0.90	5,100	10,065,389,568
[4629]	26/10/22	2,259	2,280	2,203	2,220	-35.0	-1.55	4,000	10,156,893,184
[4629]	26/10/21	2,239	2,280	2,210	2,255	+16.0	+0.71	7,400	10,317,024,256
[4629]	26/10/20	2,275	2,288	2,220	2,239	-36.0	-1.58	7,900	10,243,821,568
[4629]	26/10/19	2,300	2,300	2,262	2,275	-75.0	-3.19	14,800	10,408,527,872
[4629]	26/10/16	2,342	2,352	2,322	2,350	+58.0	+2.53	9,000	10,751,666,176
[4629]	26/10/15	2,350	2,350	2,292	2,292	-59.0	-2.51	4,100	10,486,305,792
[4629]	26/10/14	2,335	2,351	2,335	2,351	+16.0	+0.69	1,900	10,756,241,408
[4629]	26/10/13	2,279	2,338	2,256	2,335	+56.0	+2.46	5,200	10,683,038,720
[4629]	26/10/09	2,310	2,324	2,245	2,279	-31.0	-1.34	3,900	10,426,828,800
[4629]	26/10/08	2,340	2,387	2,303	2,310	-35.0	-1.49	3,500	10,568,658,944
[4629]	26/10/07	2,331	2,365	2,290	2,345	-14.0	-0.59	6,600	10,728,790,016
[4629]	26/10/06	2,404	2,404	2,335	2,359	-30.0	-1.26	2,200	10,792,842,240
[4629]	26/10/05	2,385	2,405	2,310	2,389	-18.0	-0.75	8,800	10,930,098,176
[4629]	26/10/02	2,478	2,478	2,407	2,407	-36.0	-1.47	5,600	11,012,451,328
[4629]	26/10/01	2,430	2,480	2,430	2,443	-37.0	-1.49	2,200	11,177,157,632
[4629]	26/09/30	2,450	2,533	2,422	2,480	-10.0	-0.40	2,200	11,346,439,168
[4629]	26/09/29	－	－	－	2,490	－	－	0	-
[4629]	26/09/28	2,545	2,545	2,480	2,490	-40.0	-1.58	2,700	11,392,190,464
[4629]	26/09/25	2,490	2,549	2,490	2,530	+41.0	+1.65	1,400	11,575,197,696
[4629]	26/09/24	2,480	2,524	2,426	2,489	-29.0	-1.15	6,000	11,387,615,232
[4629]	26/09/18	2,614	2,618	2,517	2,518	-56.0	-2.18	3,600	11,520,295,936
[4629]	26/09/17	2,474	2,574	2,454	2,574	+78.0	+3.12	5,400	11,776,505,856
[4629]	26/09/16	2,560	2,570	2,463	2,496	-111.0	-4.26	7,100	11,419,641,856
[4629]	26/09/15	2,613	2,613	2,525	2,607	+17.0	+0.66	6,700	11,927,486,464
[4629]	26/09/14	2,500	2,620	2,500	2,590	+100.0	+4.02	22,100	11,849,708,544
[4629]	26/09/11	2,489	2,538	2,450	2,490	-41.0	-1.62	6,700	11,392,190,464
[4629]	26/09/10	2,618	2,619	2,434	2,531	-39.0	-1.52	13,400	11,579,772,928
[4629]	26/09/09	2,473	2,620	2,430	2,570	+70.0	+2.80	12,300	11,758,204,928
[4629]	26/09/08	2,400	2,560	2,400	2,500	+120.0	+5.04	17,200	11,437,942,784
[4629]	26/09/07	2,339	2,400	2,321	2,380	+79.0	+3.43	6,500	10,888,921,088
[4629]	26/09/04	2,286	2,302	2,255	2,301	+41.0	+1.81	5,700	10,527,481,856
[4629]	26/09/03	2,217	2,260	2,191	2,260	+60.0	+2.73	3,800	10,339,900,416
[4629]	26/09/02	2,199	2,209	2,184	2,200	-9.0	-0.41	4,800	10,065,389,568
[4629]	26/09/01	2,198	2,220	2,198	2,209	+29.0	+1.33	6,200	10,106,565,632
[4629]	26/08/31	2,175	2,189	2,166	2,180	+14.0	+0.65	3,300	9,973,885,952
[4629]	26/08/28	2,169	2,190	2,151	2,166	+16.0	+0.74	4,900	9,909,833,728
[4629]	26/08/27	2,181	2,188	2,150	2,150	-30.0	-1.38	5,200	9,836,631,040
[4629]	26/08/26	2,162	2,180	2,162	2,180	+30.0	+1.40	500	9,973,885,952
[4629]	26/08/25	2,115	2,165	2,115	2,150	+35.0	+1.65	1,900	9,836,631,040
[4629]	26/08/24	2,148	2,150	2,112	2,115	+11.0	+0.52	2,000	9,676,498,944
[4629]	26/08/21	2,104	2,104	2,104	2,104	-1.0	-0.05	100	9,626,172,416
[4629]	26/08/20	2,109	2,140	2,100	2,105	-53.0	-2.46	5,200	9,630,747,648
[4629]	26/08/19	2,181	2,181	2,110	2,158	-12.0	-0.55	2,300	9,873,231,872
[4629]	26/08/18	2,122	2,170	2,120	2,170	+40.0	+1.88	2,300	9,928,133,632
[4629]	26/08/17	2,163	2,177	2,120	2,130	-20.0	-0.93	2,800	9,745,127,424
[4629]	26/08/14	2,090	2,150	2,090	2,150	+85.0	+4.12	5,300	9,836,631,040
[4629]	26/08/13	2,094	2,115	2,065	2,065	-38.0	-1.81	6,300	9,447,740,416
[4629]	26/08/12	2,149	2,150	2,064	2,103	-47.0	-2.19	17,600	9,621,597,184
[4629]	26/08/10	2,200	2,250	2,052	2,150	+105.0	+5.13	54,100	9,836,631,040
[4629]	26/08/07	2,057	2,100	2,037	2,045	+11.0	+0.54	14,600	9,356,236,800
[4629]	26/08/06	1,976	2,034	1,976	2,034	+70.0	+3.56	6,500	9,305,910,272
[4629]	26/08/05	1,978	1,996	1,956	1,964	+12.0	+0.61	2,300	8,985,648,128
[4629]	26/08/04	1,929	1,955	1,927	1,952	+28.0	+1.46	4,000	8,930,745,344
[4629]	26/08/03	1,915	1,930	1,906	1,924	-6.0	-0.31	5,500	8,802,640,896
[4629]	26/07/31	1,944	1,962	1,922	1,930	+2.0	+0.10	1,100	8,830,091,264
[4629]	26/07/30	1,900	1,967	1,888	1,928	+27.0	+1.42	2,000	8,820,940,800
[4629]	26/07/29	1,914	1,924	1,900	1,901	+17.0	+0.90	2,300	8,697,411,584
[4629]	26/07/28	1,998	1,998	1,884	1,884	-96.0	-4.85	16,100	8,619,633,664
[4629]	26/07/27	1,951	1,980	1,951	1,980	+69.0	+3.61	7,600	9,058,850,816
[4629]	26/07/24	1,900	1,925	1,900	1,911	+11.0	+0.58	6,200	8,743,162,880
[4629]	26/07/23	1,879	1,900	1,879	1,900	+21.0	+1.12	400	8,692,836,352
[4629]	26/07/22	1,908	1,908	1,842	1,879	-21.0	-1.11	3,500	8,596,757,504
[4629]	26/07/21	1,851	1,900	1,851	1,900	+58.0	+3.15	2,900	8,692,836,352
[4629]	26/07/17	1,881	1,883	1,840	1,842	-44	-2.33	12,000	-
[4629]	26/07/16	1,905	1,906	1,879	1,886	-9	-0.47	5,300	-
[4629]	26/07/15	1,865	1,902	1,865	1,895	+31	+1.66	7,100	-
[4629]	26/07/14	1,848	1,902	1,842	1,864	+24	+1.30	7,900	-
[4629]	26/07/13	1,833	1,846	1,823	1,840	+29	+1.60	1,100	-
[4629]	26/07/10	1,791	1,825	1,782	1,811	+29	+1.63	3,100	-
[4629]	26/07/09	1,800	1,800	1,770	1,782	-18	-1.00	2,400	-
[4629]	26/07/08	1,809	1,809	1,798	1,800	-2	-0.11	1,100	-
[4629]	26/07/07	1,829	1,829	1,782	1,802	-27	-1.48	3,400	-
[4629]	26/07/06	1,820	1,852	1,803	1,829	+8	+0.44	2,600	-
[4629]	26/07/03	1,796	1,823	1,796	1,821	+17	+0.94	300	-
[4629]	26/07/02	1,805	1,825	1,795	1,804	-1	-0.06	4,300	-
[4629]	26/07/01	1,797	1,830	1,797	1,805	0	0.00	3,400	-
[4629]	26/06/30	1,801	1,805	1,800	1,805	+9	+0.50	400	-
[4629]	26/06/29	1,835	1,838	1,770	1,796	-56	-3.02	5,100	-
[4629]	26/06/26	1,842	1,852	1,830	1,852	+6	+0.33	3,500	-
[4629]	26/06/25	1,920	1,921	1,840	1,846	-74	-3.85	11,500	-
[4629]	26/06/24	1,871	1,920	1,850	1,920	+60	+3.23	4,700	-
[4629]	26/06/23	1,900	1,915	1,853	1,860	-40	-2.11	14,800	-
[4629]	26/06/22	1,988	1,988	1,890	1,900	-88	-4.43	9,400	-
[4629]	26/06/19	1,977	2,015	1,937	1,988	+7	+0.35	8,000	-
[4629]	26/06/18	1,918	1,984	1,918	1,981	+56	+2.91	2,900	-
[4629]	26/06/17	1,886	1,967	1,886	1,925	+48	+2.56	3,700	-
[4629]	26/06/16	1,876	1,890	1,856	1,877	+9	+0.48	2,100	-
[4629]	26/06/15	1,840	1,890	1,839	1,868	+29	+1.58	4,500	-
[4629]	26/06/12	1,835	1,840	1,835	1,839	+4	+0.22	1,500	-
[4629]	26/06/11	1,802	1,843	1,791	1,835	+8	+0.44	2,200	-
[4629]	26/06/10	1,857	1,871	1,818	1,827	-30	-1.62	3,900	-
[4629]	26/06/09	1,854	1,866	1,854	1,857	+16	+0.87	1,400	-
[4629]	26/06/08	1,887	1,887	1,808	1,841	-86	-4.46	4,400	-
[4629]	26/06/05	1,907	1,927	1,881	1,927	+1	+0.05	900	-
[4629]	26/06/04	1,867	1,926	1,867	1,926	+26	+1.37	1,300	-
[4629]	26/06/03	1,900	1,900	1,900	1,900	0	0.00	100	-
[4629]	26/06/02	1,911	1,939	1,830	1,900	-30	-1.55	5,700	-
[4629]	26/06/01	1,991	1,993	1,905	1,930	-58	-2.92	7,700	-
[4629]	26/05/29	1,986	2,027	1,959	1,988	-21	-1.05	6,500	-
[4629]	26/05/28	1,990	2,009	1,970	2,009	+18	+0.90	900	-
[4629]	26/05/27	2,052	2,061	1,931	1,991	-85	-4.09	10,400	-
[4629]	26/05/26	2,133	2,200	2,076	2,076	-57	-2.67	9,600	-
[4629]	26/05/25	2,100	2,133	2,015	2,133	+78	+3.80	23,200	-
[4629]	26/05/22	1,977	2,101	1,940	2,055	+87.0	+4.42	16,700	-
[4629]	26/05/21	1,941	1,968	1,900	1,968	+67.0	+3.52	2,000	-
[4629]	26/05/20	1,971	1,971	1,901	1,901	-42.0	-2.16	3,000	-
[4629]	26/05/19	1,913	1,999	1,913	1,943	+13.0	+0.67	4,000	-
[4629]	26/05/18	1,833	1,940	1,832	1,930	+100.0	+5.46	8,400	-
[4629]	26/05/15	1,950	1,950	1,820	1,830	-170.0	-8.50	17,200	-
[4629]	26/05/14	2,029	2,085	1,991	2,000	-55.0	-2.68	11,800	-
[4629]	26/05/13	2,050	2,099	2,050	2,055	+55.0	+2.75	3,500	-
[4629]	26/05/12	1,947	2,039	1,947	2,000	+55.0	+2.83	2,000	-
[4629]	26/05/11	1,942	1,980	1,925	1,945	+20.0	+1.04	6,100	-
[4629]	26/05/08	1,998	1,998	1,916	1,925	-50.0	-2.53	6,700	-
[4629]	26/05/07	2,027	2,027	1,967	1,975	+11.0	+0.56	3,100	-
[4629]	26/05/01	1,994	1,994	1,946	1,964	-38.0	-1.90	4,900	-
[4629]	26/04/30	2,000	2,040	1,995	2,002	+5.0	+0.25	8,600	-
[4629]	26/04/28	1,955	2,024	1,942	1,997	+42.0	+2.15	7,700	-
[4629]	26/04/27	1,995	1,995	1,891	1,955	-46	-2.30	11,200	-
[4629]	26/04/24	2,037	2,042	2,001	2,001	-36	-1.77	11,100	-
[4629]	26/04/23	2,090	2,090	2,031	2,037	-62	-2.95	10,500	-
[4629]	26/04/22	2,133	2,133	2,090	2,099	-19	-0.90	5,500	-
[4629]	26/04/21	2,118	2,121	2,100	2,118	+26	+1.24	5,100	-
[4629]	26/04/20	2,151	2,151	2,075	2,092	-58	-2.70	5,700	-
[4629]	26/04/17	2,148	2,150	2,098	2,150	+33	+1.56	4,600	-
[4629]	26/04/16	2,121	2,151	2,057	2,117	-13	-0.61	12,100	-
[4629]	26/04/15	2,168	2,250	2,091	2,130	-19	-0.88	32,000	-
[4629]	26/04/14	2,139	2,159	2,058	2,149	+60	+2.87	20,500	-
[4629]	26/04/13	2,149	2,149	2,020	2,089	-20	-0.95	16,200	-
[4629]	26/04/10	1,961	2,129	1,936	2,109	+149	+7.60	27,800	-
[4629]	26/04/09	1,950	1,979	1,940	1,960	+20	+1.03	9,200	-
[4629]	26/04/08	2,030	2,030	1,929	1,940	-103	-5.04	44,200	-
[4629]	26/04/07	1,981	2,049	1,965	2,043	+74	+3.76	37,300	-
[4629]	26/04/06	1,875	1,973	1,875	1,969	+104	+5.58	13,400	-
[4629]	26/04/03	1,792	1,865	1,792	1,865	+74	+4.13	4,100	-
[4629]	26/04/02	1,855	1,855	1,773	1,791	-72	-3.86	11,600	-
[4629]	26/04/01	1,829	1,872	1,802	1,863	+63	+3.50	5,700	-
[4629]	26/03/31	1,809	1,862	1,800	1,800	+7	+0.39	11,100	-
[4629]	26/03/30	1,797	1,852	1,716	1,793	-62	-3.34	13,500	-
[4629]	26/03/27	1,897	1,942	1,831	1,855	-42	-2.21	14,900	-
[4629]	26/03/26	1,753	1,950	1,744	1,897	+168	+9.72	36,800	-
[4629]	26/03/25	1,686	1,729	1,686	1,729	+58	+3.47	5,600	-
[4629]	26/03/24	1,641	1,671	1,641	1,671	+31	+1.89	900	-
[4629]	26/03/23	1,670	1,693	1,640	1,640	-57	-3.36	5,800	-
[4629]	26/03/19	1,705	1,715	1,690	1,697	-37	-2.13	2,600	-
[4629]	26/03/18	1,718	1,736	1,718	1,734	+21	+1.23	1,600	-
[4629]	26/03/17	1,701	1,730	1,701	1,713	+13	+0.76	3,100	-
[4629]	26/03/16	1,705	1,709	1,698	1,700	+2	+0.12	1,400	-
[4629]	26/03/13	1,701	1,730	1,698	1,698	-25	-1.45	4,900	-
[4629]	26/03/12	1,738	1,768	1,722	1,723	-37	-2.10	5,700	-
[4629]	26/03/11	1,740	1,760	1,725	1,760	+27	+1.56	5,600	-
[4629]	26/03/10	1,722	1,750	1,722	1,733	+46	+2.73	11,600	-
[4629]	26/03/09	1,676	1,687	1,651	1,687	-23	-1.35	7,600	-
[4629]	26/03/06	1,705	1,720	1,700	1,710	-4	-0.23	1,900	-
[4629]	26/03/05	1,691	1,737	1,691	1,714	+49	+2.94	11,100	-
[4629]	26/03/04	1,681	1,681	1,651	1,665	-25	-1.48	9,200	-
[4629]	26/03/03	1,753	1,753	1,690	1,690	-70	-3.98	22,000	-
[4629]	26/03/02	1,764	1,805	1,750	1,760	-37	-2.06	12,700	-
[4629]	26/02/27	1,809	1,809	1,763	1,797	-12	-0.66	10,400	-
[4629]	26/02/26	1,782	1,813	1,782	1,809	+28	+1.57	4,400	-
[4629]	26/02/25	1,774	1,781	1,774	1,781	+8	+0.45	7,500	-
[4629]	26/02/24	1,773	1,782	1,753	1,773	-1	-0.06	9,100	-
[4629]	26/02/20	1,781	1,781	1,765	1,774	-23	-1.28	2,900	-
[4629]	26/02/19	1,824	1,824	1,796	1,797	-27	-1.48	9,100	-
[4629]	26/02/18	1,780	1,824	1,776	1,824	+45	+2.53	7,700	-
[4629]	26/02/17	1,805	1,805	1,769	1,779	-28	-1.55	6,000	-
[4629]	26/02/16	1,809	1,812	1,768	1,807	-6	-0.33	13,200	-
[4629]	26/02/13	1,803	1,820	1,803	1,813	+17	+0.95	6,300	-
[4629]	26/02/12	1,756	1,838	1,755	1,796	+47	+2.69	9,000	-
[4629]	26/02/10	1,738	1,752	1,733	1,749	+11	+0.63	5,300	-
[4629]	26/02/09	1,740	1,745	1,737	1,738	+11	+0.64	1,900	-
[4629]	26/02/06	1,727	1,727	1,711	1,727	-3	-0.17	4,200	-
[4629]	26/02/05	1,738	1,745	1,729	1,730	+2	+0.12	5,400	-
[4629]	26/02/04	1,700	1,728	1,695	1,728	+9	+0.52	3,300	-
[4629]	26/02/03	1,717	1,729	1,714	1,719	+2	+0.12	5,400	-
[4629]	26/02/02	1,690	1,717	1,677	1,717	+18	+1.06	2,500	-
[4629]	26/01/30	1,701	1,708	1,696	1,699	-9	-0.53	3,400	-
[4629]	26/01/29	1,681	1,708	1,675	1,708	+23	+1.36	5,500	-
[4629]	26/01/28	1,718	1,718	1,678	1,685	-35	-2.03	4,700	-
[4629]	26/01/27	1,730	1,730	1,720	1,720	-11	-0.64	1,200	-
[4629]	26/01/26	1,737	1,737	1,718	1,731	-15	-0.86	5,300	-
[4629]	26/01/23	1,727	1,746	1,727	1,746	+23	+1.33	2,900	-
[4629]	26/01/22	1,723	1,724	1,723	1,723	0	0.00	1,000	-
[4629]	26/01/21	1,743	1,743	1,720	1,723	-35	-1.99	2,200	-
[4629]	26/01/20	1,760	1,760	1,756	1,758	-3	-0.17	900	-
[4629]	26/01/19	1,749	1,768	1,749	1,761	+13	+0.74	3,800	-
[4629]	26/01/16	1,758	1,758	1,743	1,748	+15	+0.87	3,200	-
[4629]	26/01/15	1,710	1,758	1,710	1,733	+31	+1.82	8,800	-
[4629]	26/01/14	1,720	1,741	1,702	1,702	-11	-0.64	3,000	-
[4629]	26/01/13	1,691	1,794	1,675	1,713	+22	+1.30	16,800	-
[4629]	26/01/09	1,660	1,697	1,655	1,691	+28	+1.68	11,800	-
[4629]	26/01/08	1,675	1,675	1,663	1,663	-12	-0.72	2,000	-
[4629]	26/01/07	1,656	1,675	1,656	1,675	+21	+1.27	2,200	-
[4629]	26/01/06	1,637	1,654	1,637	1,654	+17	+1.04	1,800	-
[4629]	26/01/05	1,630	1,653	1,626	1,637	+31	+1.93	7,500	-
[4629]	25/12/30	1,609	1,627	1,593	1,606	-8	-0.50	13,600	-
[4629]	25/12/29	1,590	1,627	1,581	1,614	+26	+1.64	13,300	-
[4629]	25/12/26	1,598	1,602	1,585	1,588	-10	-0.63	8,200	-
[4629]	25/12/25	1,594	1,605	1,593	1,598	+7	+0.44	4,800	-
[4629]	25/12/24	1,594	1,594	1,591	1,591	-3	-0.19	900	-
[4629]	25/12/23	1,609	1,609	1,575	1,594	-15	-0.93	4,600	-
[4629]	25/12/22	1,583	1,610	1,583	1,609	+25	+1.58	8,100	-
[4629]	25/12/19	1,579	1,590	1,579	1,584	+5	+0.32	2,800	-
[4629]	25/12/18	1,571	1,584	1,571	1,579	+9	+0.57	2,500	-
[4629]	25/12/17	1,572	1,572	1,560	1,570	-3	-0.19	2,500	-
[4629]	25/12/16	1,577	1,581	1,573	1,573	-5	-0.32	2,600	-
[4629]	25/12/15	1,578	1,581	1,578	1,578	+6	+0.38	2,900	-
[4629]	25/12/12	1,572	1,590	1,572	1,572	+2	+0.13	2,500	-
[4629]	25/12/11	1,580	1,580	1,570	1,570	-10	-0.63	2,000	-
[4629]	25/12/10	1,573	1,581	1,573	1,580	+10	+0.64	1,800	-
[4629]	25/12/09	1,574	1,574	1,570	1,570	-6	-0.38	1,800	-
[4629]	25/12/08	1,577	1,580	1,576	1,576	0	0.00	3,500	-
[4629]	25/12/05	1,580	1,589	1,575	1,576	-10	-0.63	5,500	-
[4629]	25/12/04	1,575	1,589	1,573	1,586	+6	+0.38	5,900	-
[4629]	25/12/03	1,575	1,589	1,574	1,580	+5	+0.32	7,000	-
[4629]	25/12/02	1,575	1,581	1,575	1,575	-6	-0.38	1,000	-
[4629]	25/12/01	1,581	1,591	1,580	1,581	0	0.00	8,500	-
[4629]	25/11/28	1,582	1,590	1,581	1,581	-1	-0.06	1,400	-
[4629]	25/11/27	1,574	1,590	1,570	1,582	+8	+0.51	4,300	-
[4629]	25/11/26	1,585	1,585	1,572	1,574	-11	-0.69	4,900	-
[4629]	25/11/25	1,579	1,585	1,579	1,585	+7	+0.44	4,600	-
[4629]	25/11/21	1,572	1,585	1,572	1,578	-10	-0.63	4,900	-
[4629]	25/11/20	1,591	1,595	1,585	1,588	-2	-0.13	2,200	-
[4629]	25/11/19	1,595	1,599	1,589	1,590	-17	-1.06	2,700	-
[4629]	25/11/18	1,607	1,607	1,576	1,607	-3	-0.19	5,300	-
[4629]	25/11/17	1,620	1,620	1,610	1,610	-10	-0.62	2,500	-
[4629]	25/11/14	1,626	1,626	1,620	1,620	-10	-0.61	600	-
[4629]	25/11/13	1,608	1,650	1,608	1,630	+60	+3.82	15,800	-
[4629]	25/11/12	1,557	1,578	1,554	1,570	+35	+2.28	5,300	-
[4629]	25/11/11	1,557	1,558	1,535	1,535	-22	-1.41	3,100	-
[4629]	25/11/10	1,539	1,557	1,538	1,557	+22	+1.43	1,500	-
[4629]	25/11/07	1,532	1,535	1,532	1,535	-9	-0.58	1,200	-
[4629]	25/11/06	1,546	1,546	1,544	1,544	0	0.00	1,000	-
[4629]	25/11/05	1,544	1,544	1,544	1,544	-5	-0.32	300	-
[4629]	25/11/04	1,540	1,559	1,540	1,549	+11	+0.72	6,900	-
[4629]	25/10/31	1,538	1,538	1,538	1,538	+11	+0.72	100	-
[4629]	25/10/30	1,532	1,532	1,526	1,527	-5	-0.33	1,500	-
[4629]	25/10/29	1,541	1,544	1,531	1,532	-8	-0.52	1,900	-
[4629]	25/10/28	1,562	1,562	1,540	1,540	-16	-1.03	1,100	-
[4629]	25/10/27	1,584	1,584	1,556	1,556	-7	-0.45	5,400	-
[4629]	25/10/24	1,552	1,569	1,552	1,563	+13	+0.84	3,600	-
[4629]	25/10/23	1,550	1,552	1,544	1,550	-8	-0.51	800	-
[4629]	25/10/22	1,556	1,558	1,556	1,558	－	－	1,200	-
[4629]	25/10/21	－	－	－	1,548	－	－	0	-
[4629]	25/10/20	1,558	1,558	1,548	1,548	+12	+0.78	600	-
[4629]	25/10/17	1,548	1,548	1,536	1,536	-20	-1.29	400	-
[4629]	25/10/16	1,557	1,557	1,548	1,556	-1	-0.06	700	-
[4629]	25/10/15	1,526	1,557	1,526	1,557	+24	+1.57	1,000	-
[4629]	25/10/14	1,524	1,533	1,510	1,533	-3	-0.20	1,600	-
[4629]	25/10/10	1,546	1,546	1,536	1,536	-10	-0.65	2,300	-
[4629]	25/10/09	1,550	1,556	1,530	1,546	-27	-1.72	4,000	-
[4629]	25/10/08	1,556	1,573	1,556	1,573	+23	+1.48	1,100	-
[4629]	25/10/07	1,589	1,589	1,541	1,550	-43	-2.70	6,400	-
[4629]	25/10/06	1,626	1,626	1,572	1,593	-16	-0.99	2,400	-
[4629]	25/10/03	1,599	1,700	1,592	1,609	+19	+1.19	14,700	-
[4629]	25/10/02	1,580	1,596	1,579	1,590	+13	+0.82	1,700	-
[4629]	25/10/01	1,637	1,637	1,560	1,577	-67	-4.08	5,500	-
[4629]	25/09/30	1,644	1,644	1,644	1,644	+21	+1.29	100	-
[4629]	25/09/29	1,617	1,657	1,617	1,623	-22	-1.34	4,100	-
[4629]	25/09/26	1,640	1,645	1,639	1,645	+9	+0.55	700	-
[4629]	25/09/25	1,657	1,667	1,636	1,636	-18	-1.09	3,600	-
[4629]	25/09/24	1,680	1,680	1,645	1,654	-25	-1.49	1,800	-
[4629]	25/09/22	1,620	1,679	1,620	1,679	+61	+3.77	1,500	-
[4629]	25/09/19	1,600	1,639	1,597	1,618	-40	-2.41	7,500	-
[4629]	25/09/18	1,580	1,692	1,580	1,658	+80	+5.07	12,800	-
[4629]	25/09/17	1,568	1,582	1,568	1,578	+21	+1.35	2,900	-
[4629]	25/09/16	1,555	1,557	1,555	1,557	+2	+0.13	800	-
[4629]	25/09/12	1,540	1,555	1,540	1,555	－	－	200	-
[4629]	25/09/11	－	－	－	1,541	－	－	0	-
[4629]	25/09/10	1,551	1,553	1,541	1,541	-10	-0.64	1,000	-
[4629]	25/09/09	1,560	1,560	1,551	1,551	-12	-0.77	2,100	-
[4629]	25/09/08	1,573	1,573	1,545	1,563	-9	-0.57	8,300	-
[4629]	25/09/05	1,554	1,574	1,544	1,572	+27	+1.75	3,600	-