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
[4631]	26/10/29	5,048	5,060	4,948	5,011	+23.0	+0.46	537,300	469,970,419,712
[4631]	26/10/28	5,000	5,067	4,978	4,988	+64.0	+1.30	418,600	467,813,302,272
[4631]	26/10/27	4,859	4,950	4,842	4,924	+130.0	+2.71	304,700	461,810,892,800
[4631]	26/10/26	4,813	4,838	4,769	4,794	-1.0	-0.02	268,000	449,618,477,056
[4631]	26/10/23	4,791	4,799	4,655	4,795	-12.0	-0.25	363,600	449,712,259,072
[4631]	26/10/22	4,928	4,958	4,791	4,807	-130.0	-2.63	354,900	450,837,708,800
[4631]	26/10/21	5,007	5,007	4,902	4,937	0	+0.00	342,300	463,030,124,544
[4631]	26/10/20	5,110	5,128	4,915	4,937	-176.0	-3.44	390,100	463,030,124,544
[4631]	26/10/19	5,058	5,140	5,000	5,113	+51.0	+1.01	309,700	479,536,775,168
[4631]	26/10/16	5,059	5,065	4,984	5,062	+97.0	+1.95	317,000	474,753,597,440
[4631]	26/10/15	5,077	5,114	4,921	4,965	-170.0	-3.31	487,100	465,656,184,832
[4631]	26/10/14	5,080	5,188	5,034	5,135	+105.0	+2.09	442,300	481,600,110,592
[4631]	26/10/13	4,999	5,065	4,942	5,030	+8.0	+0.16	347,100	471,752,376,320
[4631]	26/10/09	4,954	5,042	4,935	5,022	+23.0	+0.46	417,600	473,509,822,464
[4631]	26/10/08	5,086	5,086	4,988	4,999	-103.0	-2.02	420,100	471,341,236,224
[4631]	26/10/07	5,023	5,138	5,010	5,102	+79.0	+1.57	538,200	481,052,819,456
[4631]	26/10/06	4,977	5,027	4,951	5,023	+47.0	+0.94	418,400	473,604,128,768
[4631]	26/10/05	4,945	4,981	4,935	4,976	+93.0	+1.90	363,400	469,172,617,216
[4631]	26/10/02	4,906	4,935	4,883	4,883	-93.0	-1.87	373,400	460,403,933,184
[4631]	26/10/01	4,950	4,998	4,901	4,976	+26.0	+0.53	453,000	469,172,617,216
[4631]	26/09/30	4,841	4,950	4,825	4,950	+145.0	+3.02	591,100	466,721,177,600
[4631]	26/09/29	4,783	4,822	4,738	4,805	+1.0	+0.02	377,200	453,049,548,800
[4631]	26/09/28	4,895	4,895	4,804	4,804	-42.0	-0.87	475,900	452,955,242,496
[4631]	26/09/25	4,793	4,879	4,759	4,846	+33.0	+0.69	523,400	456,915,320,832
[4631]	26/09/24	4,775	4,843	4,773	4,813	+58.0	+1.22	440,100	453,803,835,392
[4631]	26/09/18	4,857	4,899	4,740	4,755	-88.0	-1.82	604,300	448,335,183,872
[4631]	26/09/17	4,810	4,843	4,789	4,843	+56.0	+1.17	426,300	456,632,434,688
[4631]	26/09/16	4,692	4,809	4,667	4,787	+150.0	+3.23	656,600	451,352,363,008
[4631]	26/09/15	4,596	4,697	4,576	4,637	+12.0	+0.26	454,000	437,209,300,992
[4631]	26/09/14	4,525	4,644	4,514	4,625	+13.0	+0.28	572,900	436,077,854,720
[4631]	26/09/11	4,530	4,637	4,505	4,612	-33.0	-0.71	591,500	434,852,134,912
[4631]	26/09/10	4,603	4,665	4,563	4,645	-1.0	-0.02	797,300	439,942,381,568
[4631]	26/09/09	4,636	4,705	4,606	4,646	+38.0	+0.82	536,500	440,037,081,088
[4631]	26/09/08	4,811	4,850	4,608	4,608	-273.0	-5.59	809,000	436,437,975,040
[4631]	26/09/07	4,860	4,940	4,827	4,881	+25.0	+0.51	638,800	462,294,646,784
[4631]	26/09/04	4,900	4,920	4,788	4,856	-75.0	-1.52	959,600	459,926,831,104
[4631]	26/09/03	4,993	5,030	4,906	4,931	-23.0	-0.46	534,200	467,030,310,912
[4631]	26/09/02	5,222	5,244	4,954	4,954	-341.0	-6.44	722,500	469,208,727,552
[4631]	26/09/01	5,048	5,295	5,017	5,295	+256.0	+5.08	1,232,000	501,505,884,160
[4631]	26/08/31	4,900	5,046	4,878	5,039	+86.0	+1.74	680,200	477,259,333,632
[4631]	26/08/28	5,024	5,055	4,943	4,953	-72.0	-1.43	600,300	469,113,995,264
[4631]	26/08/27	5,100	5,136	5,023	5,025	-40.0	-0.79	546,200	475,933,343,744
[4631]	26/08/26	5,114	5,148	5,061	5,065	-30.0	-0.59	447,800	479,721,881,600
[4631]	26/08/25	5,142	5,178	5,053	5,095	-47.0	-0.91	500,100	482,563,260,416
[4631]	26/08/24	5,180	5,229	5,130	5,142	-48.0	-0.92	418,500	487,014,793,216
[4631]	26/08/21	5,228	5,284	5,157	5,190	-50.0	-0.95	524,500	491,561,025,536
[4631]	26/08/20	5,297	5,297	5,171	5,240	+22.0	+0.42	608,700	496,296,656,896
[4631]	26/08/19	5,399	5,425	5,218	5,218	-277.0	-5.04	622,400	494,212,972,544
[4631]	26/08/18	5,488	5,568	5,449	5,495	-72.0	-1.29	837,000	520,448,507,904
[4631]	26/08/17	5,555	5,712	5,530	5,567	+101.0	+1.85	879,900	527,267,856,384
[4631]	26/08/14	5,575	5,665	5,451	5,466	-209.0	-3.68	773,600	517,701,828,608
[4631]	26/08/13	5,680	5,876	5,668	5,675	+44.0	+0.78	1,272,800	537,496,879,104
[4631]	26/08/12	5,478	5,781	5,382	5,631	+253.0	+4.70	2,824,900	533,329,477,632
[4631]	26/08/10	4,750	5,378	4,735	5,378	+700.0	+14.96	854,800	509,225,795,584
[4631]	26/08/07	4,686	4,716	4,643	4,678	-31.0	-0.66	544,400	442,945,011,712
[4631]	26/08/06	4,620	4,749	4,620	4,709	+32.0	+0.68	478,600	445,880,303,616
[4631]	26/08/05	4,533	4,679	4,508	4,677	+240.0	+5.41	441,300	442,850,312,192
[4631]	26/08/04	4,396	4,445	4,364	4,437	+67.0	+1.53	382,500	420,125,474,816
[4631]	26/08/03	4,380	4,392	4,270	4,370	-54.0	-1.22	464,100	413,781,458,944
[4631]	26/07/31	4,429	4,499	4,342	4,424	+123.0	+2.86	625,700	418,894,544,896
[4631]	26/07/30	4,300	4,364	4,266	4,301	-58.0	-1.33	1,329,300	407,248,076,800
[4631]	26/07/29	4,431	4,432	4,286	4,359	-25.0	-0.57	609,500	412,739,895,296
[4631]	26/07/28	4,479	4,499	4,356	4,384	-153.0	-3.37	451,200	415,107,055,616
[4631]	26/07/27	4,509	4,547	4,450	4,537	+64.0	+1.43	422,800	429,594,148,864
[4631]	26/07/24	4,474	4,493	4,420	4,473	-71.0	-1.56	466,800	423,534,198,784
[4631]	26/07/23	4,595	4,596	4,519	4,544	-21.0	-0.46	408,800	430,256,979,968
[4631]	26/07/22	4,570	4,644	4,501	4,565	+65.0	+1.44	394,800	432,245,374,976
[4631]	26/07/21	4,499	4,531	4,452	4,500	+63.0	+1.42	468,700	426,090,758,144
[4631]	26/07/17	4,533	4,574	4,380	4,437	-123	-2.70	504,000	-
[4631]	26/07/16	4,600	4,673	4,560	4,560	-90	-1.94	462,600	-
[4631]	26/07/15	4,650	4,692	4,586	4,650	+70	+1.53	659,100	-
[4631]	26/07/14	4,533	4,585	4,491	4,580	+60	+1.33	544,300	-
[4631]	26/07/13	4,722	4,733	4,505	4,520	-140	-3.00	480,100	-
[4631]	26/07/10	4,676	4,699	4,641	4,660	-7	-0.15	417,900	-
[4631]	26/07/09	4,829	4,838	4,649	4,667	-118	-2.47	442,700	-
[4631]	26/07/08	4,769	4,875	4,759	4,785	+6	+0.13	482,100	-
[4631]	26/07/07	4,869	4,903	4,779	4,779	-73	-1.50	403,900	-
[4631]	26/07/06	4,820	4,895	4,811	4,852	+61	+1.27	322,500	-
[4631]	26/07/03	4,768	4,823	4,712	4,791	+1	+0.02	294,800	-
[4631]	26/07/02	4,870	4,883	4,773	4,790	-29	-0.60	267,800	-
[4631]	26/07/01	4,852	4,870	4,778	4,819	+7	+0.15	454,600	-
[4631]	26/06/30	4,938	4,949	4,790	4,812	-104	-2.12	455,600	-
[4631]	26/06/29	4,985	4,990	4,838	4,916	-124	-2.46	493,300	-
[4631]	26/06/26	5,175	5,195	4,997	5,040	-108	-2.10	445,200	-
[4631]	26/06/25	5,137	5,176	5,098	5,148	+139	+2.78	339,200	-
[4631]	26/06/24	5,080	5,141	4,985	5,009	-129	-2.51	436,200	-
[4631]	26/06/23	5,270	5,283	5,138	5,138	-108	-2.06	476,000	-
[4631]	26/06/22	5,205	5,302	5,190	5,246	-11	-0.21	380,100	-
[4631]	26/06/19	5,288	5,374	5,245	5,257	-10	-0.19	786,800	-
[4631]	26/06/18	5,213	5,272	5,151	5,267	+89	+1.72	545,900	-
[4631]	26/06/17	5,098	5,210	5,049	5,178	+115	+2.27	633,300	-
[4631]	26/06/16	5,015	5,089	4,989	5,063	+33	+0.66	497,300	-
[4631]	26/06/15	4,888	5,057	4,883	5,030	+212	+4.40	624,700	-
[4631]	26/06/12	4,746	4,872	4,706	4,818	+165	+3.55	592,800	-
[4631]	26/06/11	4,610	4,677	4,593	4,653	+3	+0.06	384,400	-
[4631]	26/06/10	4,720	4,777	4,641	4,650	-119	-2.50	522,300	-
[4631]	26/06/09	4,806	4,847	4,692	4,769	+33	+0.70	445,300	-
[4631]	26/06/08	4,730	4,821	4,691	4,736	-181	-3.68	537,200	-
[4631]	26/06/05	4,950	4,964	4,879	4,917	-2	-0.04	382,500	-
[4631]	26/06/04	4,954	4,960	4,762	4,919	-63	-1.26	588,200	-
[4631]	26/06/03	4,942	5,029	4,930	4,982	+26	+0.52	584,400	-
[4631]	26/06/02	4,908	5,032	4,829	4,956	+18	+0.36	568,900	-
[4631]	26/06/01	4,790	4,945	4,714	4,938	+105	+2.17	961,100	-
[4631]	26/05/29	4,834	4,897	4,796	4,833	+46	+0.96	934,000	-
[4631]	26/05/28	4,820	4,883	4,724	4,787	-102	-2.09	724,300	-
[4631]	26/05/27	4,960	4,960	4,846	4,889	-29	-0.59	702,400	-
[4631]	26/05/26	4,829	4,951	4,809	4,918	+59	+1.21	878,800	-
[4631]	26/05/25	4,725	4,870	4,717	4,859	+191	+4.09	837,500	-
[4631]	26/05/22	4,632	4,688	4,573	4,668	+41.0	+0.89	697,900	-
[4631]	26/05/21	4,514	4,689	4,475	4,627	+170.0	+3.81	965,400	-
[4631]	26/05/20	4,445	4,508	4,336	4,457	-6.0	-0.13	1,202,900	-
[4631]	26/05/19	4,470	4,475	4,372	4,463	+20.0	+0.45	889,100	-
[4631]	26/05/18	4,332	4,508	4,251	4,443	+244.0	+5.81	1,834,300	-
[4631]	26/05/15	3,772	4,385	3,733	4,199	+410	+10.82	2,771,100	-
[4631]	26/05/14	3,755	3,816	3,743	3,789	+34	+0.91	656,100	-
[4631]	26/05/13	3,699	3,780	3,682	3,755	+56	+1.51	698,100	-
[4631]	26/05/12	3,660	3,720	3,650	3,699	+31	+0.85	403,700	-
[4631]	26/05/11	3,645	3,693	3,630	3,668	+15	+0.41	459,300	-
[4631]	26/05/08	3,667	3,674	3,610	3,653	-73	-1.96	525,100	-
[4631]	26/05/07	3,630	3,740	3,614	3,726	+146	+4.08	686,000	-
[4631]	26/05/01	3,557	3,599	3,526	3,580	-4	-0.11	323,500	-
[4631]	26/04/30	3,559	3,584	3,498	3,584	-8	-0.22	475,400	-
[4631]	26/04/28	3,581	3,599	3,560	3,592	+8	+0.22	398,400	-
[4631]	26/04/27	3,591	3,611	3,560	3,584	-22	-0.61	452,700	-
[4631]	26/04/24	3,660	3,666	3,584	3,606	-19	-0.52	302,100	-
[4631]	26/04/23	3,701	3,705	3,613	3,625	-78	-2.11	384,000	-
[4631]	26/04/22	3,730	3,754	3,702	3,703	-35	-0.94	308,800	-
[4631]	26/04/21	3,735	3,754	3,723	3,738	+28	+0.75	322,100	-
[4631]	26/04/20	3,754	3,769	3,698	3,710	-37	-0.99	285,300	-
[4631]	26/04/17	3,763	3,780	3,733	3,747	-9	-0.24	334,100	-
[4631]	26/04/16	3,755	3,775	3,740	3,756	+23	+0.62	343,100	-
[4631]	26/04/15	3,720	3,749	3,703	3,733	+29	+0.78	318,700	-
[4631]	26/04/14	3,758	3,780	3,685	3,704	-23	-0.62	304,700	-
[4631]	26/04/13	3,751	3,782	3,709	3,727	-49	-1.30	298,500	-
[4631]	26/04/10	3,780	3,815	3,761	3,776	-4	-0.11	247,200	-
[4631]	26/04/09	3,823	3,839	3,771	3,780	-33	-0.87	320,400	-
[4631]	26/04/08	3,809	3,822	3,769	3,813	+124	+3.36	448,100	-
[4631]	26/04/07	3,699	3,711	3,669	3,689	+17	+0.46	261,700	-
[4631]	26/04/06	3,681	3,705	3,661	3,672	-9	-0.24	262,000	-
[4631]	26/04/03	3,665	3,700	3,663	3,681	+36	+0.99	266,200	-
[4631]	26/04/02	3,746	3,772	3,645	3,645	-94	-2.51	416,900	-
[4631]	26/04/01	3,750	3,750	3,670	3,739	+83	+2.27	361,400	-
[4631]	26/03/31	3,678.0	3,687.0	3,606.0	3,656.0	-17.0	-0.46	451,200	-
[4631]	26/03/30	3,642.0	3,679.0	3,610.0	3,673.0	-93.0	-2.47	374,100	-
[4631]	26/03/27	3,775.0	3,785.0	3,744.0	3,766.0	-19.0	-0.50	387,000	-
[4631]	26/03/26	3,868.0	3,869.0	3,759.0	3,785.0	-31.0	-0.81	328,400	-
[4631]	26/03/25	3,864.0	3,869.0	3,791.0	3,816.0	+57.0	+1.52	527,600	-
[4631]	26/03/24	3,800.0	3,810.0	3,733.0	3,759.0	+45.0	+1.21	276,900	-
[4631]	26/03/23	3,747.0	3,748.0	3,648.0	3,714.0	-130.0	-3.38	432,800	-
[4631]	26/03/19	3,920.0	3,921.0	3,822.0	3,844.0	-170.0	-4.24	672,600	-
[4631]	26/03/18	3,968.0	4,014.0	3,939.0	4,014.0	+112.0	+2.87	311,300	-
[4631]	26/03/17	3,983.0	3,999.0	3,888.0	3,902.0	-28.0	-0.71	336,900	-
[4631]	26/03/16	3,967	3,982	3,919	3,930	-60	-1.50	280,900	-
[4631]	26/03/13	3,911	3,990	3,899	3,990	+18	+0.45	455,400	-
[4631]	26/03/12	4,000	4,004	3,933	3,972	-63	-1.56	330,900	-
[4631]	26/03/11	4,100	4,129	4,029	4,035	+47	+1.18	223,700	-
[4631]	26/03/10	3,982	4,022	3,950	3,988	+76	+1.94	468,600	-
[4631]	26/03/09	3,920	3,960	3,833	3,912	-288	-6.86	686,300	-
[4631]	26/03/06	4,104	4,201	4,104	4,200	+31	+0.74	398,800	-
[4631]	26/03/05	4,249	4,276	4,147	4,169	+83	+2.03	487,700	-
[4631]	26/03/04	4,128	4,215	4,035	4,086	-252	-5.81	797,200	-
[4631]	26/03/03	4,559	4,563	4,334	4,338	-286	-6.19	779,400	-
[4631]	26/03/02	4,539	4,632	4,447	4,624	+195	+4.40	994,400	-
[4631]	26/02/27	4,358	4,431	4,331	4,429	+55	+1.26	483,300	-
[4631]	26/02/26	4,296	4,374	4,283	4,374	+113	+2.65	541,800	-
[4631]	26/02/25	4,396.0	4,396.0	4,236.0	4,261.0	-135.0	-3.07	690,400	-
[4631]	26/02/24	4,325.0	4,443.0	4,310.0	4,396.0	+82.0	+1.90	565,200	-
[4631]	26/02/20	4,292.0	4,365.0	4,225.0	4,314.0	-38.0	-0.87	855,400	-
[4631]	26/02/19	4,285.0	4,360.0	4,242.0	4,352.0	+95.0	+2.23	777,900	-
[4631]	26/02/18	4,280	4,286	4,234	4,257	-38	-0.88	722,400	-
[4631]	26/02/17	4,175	4,345	4,155	4,295	+50	+1.18	1,026,300	-
[4631]	26/02/16	4,300	4,311	4,120	4,245	-5	-0.12	1,918,700	-
[4631]	26/02/13	4,360	4,365	4,227	4,250	-118	-2.70	801,200	-
[4631]	26/02/12	4,200	4,368	4,199	4,368	+199	+4.77	1,041,300	-
[4631]	26/02/10	4,050	4,169	4,039	4,169	+120	+2.96	775,200	-
[4631]	26/02/09	4,050	4,106	4,030	4,049	+79	+1.99	771,000	-
[4631]	26/02/06	3,895	4,004	3,874	3,970	+71	+1.82	875,400	-
[4631]	26/02/05	3,900	3,984	3,896	3,899	+59	+1.54	1,398,600	-
[4631]	26/02/04	3,781	3,850	3,781	3,840	+59	+1.56	957,600	-
[4631]	26/02/03	3,747	3,781	3,728	3,781	+56	+1.50	472,200	-
[4631]	26/02/02	3,784	3,814	3,719	3,725	-55	-1.46	638,400	-
[4631]	26/01/30	3,737	3,780	3,731	3,780	+43	+1.15	442,800	-
[4631]	26/01/29	3,704	3,745	3,656	3,737	+18	+0.48	442,200	-
[4631]	26/01/28	3,758	3,758	3,716	3,719	-51	-1.35	423,000	-
[4631]	26/01/27	3,739	3,783	3,720	3,770	+12	+0.32	551,500	-
[4631]	26/01/26	3,747	3,764	3,706	3,758	-19	-0.50	571,400	-
[4631]	26/01/23	3,775	3,783	3,744	3,777	+17	+0.45	671,900	-
[4631]	26/01/22	3,700	3,774	3,687	3,760	+90	+2.45	732,200	-
[4631]	26/01/21	3,620	3,672	3,606	3,670	-16	-0.43	744,500	-
[4631]	26/01/20	3,750	3,756	3,685	3,686	-81	-2.15	692,300	-
[4631]	26/01/19	3,733	3,775	3,682	3,767	0	0.00	739,200	-
[4631]	26/01/16	3,732	3,777	3,724	3,767	+6	+0.16	562,400	-
[4631]	26/01/15	3,730	3,768	3,727	3,761	+25	+0.67	710,200	-
[4631]	26/01/14	3,686	3,759	3,685	3,736	+60	+1.63	785,600	-
[4631]	26/01/13	3,657	3,690	3,635	3,676	+47	+1.30	877,100	-
[4631]	26/01/09	3,675	3,680	3,615	3,629	-31	-0.85	663,300	-
[4631]	26/01/08	3,650	3,681	3,610	3,660	-13	-0.35	550,500	-
[4631]	26/01/07	3,650	3,685	3,622	3,673	+23	+0.63	650,600	-
[4631]	26/01/06	3,634	3,669	3,625	3,650	+20	+0.55	672,500	-
[4631]	26/01/05	3,653	3,658	3,583	3,630	-23	-0.63	1,002,800	-
[4631]	25/12/30	3,680	3,707	3,653	3,653	-37	-1.00	684,700	-
[4631]	25/12/29	3,629	3,708	3,620	3,690	-100	-2.64	1,356,600	-
[4631]	25/12/26	3,827	3,831	3,790	3,790	-12	-0.32	1,307,700	-
[4631]	25/12/25	3,811	3,820	3,787	3,802	+6	+0.16	542,500	-
[4631]	25/12/24	3,844	3,844	3,788	3,796	-39	-1.02	769,500	-
[4631]	25/12/23	3,795	3,835	3,782	3,835	+45	+1.19	612,600	-
[4631]	25/12/22	3,807	3,809	3,755	3,790	+6	+0.16	710,100	-
[4631]	25/12/19	3,764	3,806	3,745	3,784	+31	+0.83	1,198,800	-
[4631]	25/12/18	3,725	3,765	3,706	3,753	+48	+1.30	529,400	-
[4631]	25/12/17	3,715	3,719	3,682	3,705	-31	-0.83	865,900	-
[4631]	25/12/16	3,794	3,796	3,734	3,736	-50	-1.32	787,200	-
[4631]	25/12/15	3,726	3,794	3,708	3,786	+27	+0.72	951,700	-
[4631]	25/12/12	3,730	3,759	3,718	3,759	+69	+1.87	426,300	-
[4631]	25/12/11	3,779	3,779	3,690	3,690	-65	-1.73	743,800	-
[4631]	25/12/10	3,760	3,781	3,742	3,755	+1	+0.03	375,500	-
[4631]	25/12/09	3,776	3,784	3,745	3,754	-13	-0.35	367,800	-
[4631]	25/12/08	3,740	3,767	3,712	3,767	+27	+0.72	624,100	-
[4631]	25/12/05	3,776	3,787	3,738	3,740	-35	-0.93	615,000	-
[4631]	25/12/04	3,737	3,778	3,734	3,775	+39	+1.04	630,600	-
[4631]	25/12/03	3,772	3,772	3,727	3,736	-36	-0.95	629,800	-
[4631]	25/12/02	3,792	3,813	3,761	3,772	-5	-0.13	587,900	-
[4631]	25/12/01	3,881	3,881	3,771	3,777	-102	-2.63	1,036,000	-
[4631]	25/11/28	3,873	3,900	3,853	3,879	+33	+0.86	349,000	-
[4631]	25/11/27	3,839	3,860	3,825	3,846	+12	+0.31	359,400	-
[4631]	25/11/26	3,840	3,865	3,820	3,834	+45	+1.19	400,400	-
[4631]	25/11/25	3,794	3,796	3,762	3,789	+52	+1.39	390,400	-
[4631]	25/11/21	3,704	3,760	3,701	3,737	+11	+0.30	521,100	-
[4631]	25/11/20	3,760	3,770	3,722	3,726	+11	+0.30	348,700	-
[4631]	25/11/19	3,746	3,762	3,707	3,715	-30	-0.80	488,500	-
[4631]	25/11/18	3,817	3,848	3,736	3,745	-110	-2.85	618,300	-
[4631]	25/11/17	3,833	3,862	3,811	3,855	-9	-0.23	414,000	-
[4631]	25/11/14	3,899	3,900	3,805	3,864	+11	+0.29	654,500	-
[4631]	25/11/13	3,799	3,965	3,716	3,853	+87	+2.31	1,012,000	-
[4631]	25/11/12	3,724	3,789	3,724	3,766	+43	+1.15	440,800	-
[4631]	25/11/11	3,715	3,739	3,683	3,723	+24	+0.65	482,400	-
[4631]	25/11/10	3,688	3,715	3,683	3,699	+21	+0.57	453,200	-
[4631]	25/11/07	3,650	3,678	3,643	3,678	+25	+0.68	211,400	-
[4631]	25/11/06	3,636	3,692	3,631	3,653	+19	+0.52	386,300	-
[4631]	25/11/05	3,610	3,636	3,541	3,634	+8	+0.22	373,700	-
[4631]	25/11/04	3,651	3,671	3,617	3,626	-6	-0.17	346,000	-
[4631]	25/10/31	3,630	3,640	3,611	3,632	+7	+0.19	269,400	-
[4631]	25/10/30	3,550	3,625	3,545	3,625	+30	+0.83	326,000	-
[4631]	25/10/29	3,617	3,639	3,595	3,595	-5	-0.14	321,600	-
[4631]	25/10/28	3,647	3,668	3,600	3,600	-117	-3.15	716,900	-
[4631]	25/10/27	3,722	3,729	3,703	3,717	+17	+0.46	302,000	-
[4631]	25/10/24	3,683	3,700	3,669	3,700	+21	+0.57	209,700	-
[4631]	25/10/23	3,646	3,680	3,629	3,679	+33	+0.91	203,500	-
[4631]	25/10/22	3,603	3,659	3,600	3,646	+38	+1.05	351,300	-
[4631]	25/10/21	3,628	3,646	3,608	3,608	+1	+0.03	230,300	-
[4631]	25/10/20	3,625	3,626	3,588	3,607	+22	+0.61	166,200	-
[4631]	25/10/17	3,580	3,591	3,570	3,585	-15	-0.42	172,700	-
[4631]	25/10/16	3,618	3,640	3,590	3,600	-1	-0.03	327,700	-
[4631]	25/10/15	3,556	3,611	3,556	3,601	+70	+1.98	266,400	-
[4631]	25/10/14	3,550	3,598	3,507	3,531	-54	-1.51	524,000	-
[4631]	25/10/10	3,697	3,698	3,585	3,585	-141	-3.78	475,600	-
[4631]	25/10/09	3,713	3,726	3,687	3,726	+7	+0.19	391,400	-
[4631]	25/10/08	3,733	3,747	3,718	3,719	-14	-0.38	349,400	-
[4631]	25/10/07	3,717	3,748	3,708	3,733	+33	+0.89	367,800	-
[4631]	25/10/06	3,746	3,749	3,694	3,700	+36	+0.98	411,000	-
[4631]	25/10/03	3,614	3,664	3,611	3,664	+50	+1.38	183,700	-
[4631]	25/10/02	3,636	3,655	3,589	3,614	0	0.00	259,800	-
[4631]	25/10/01	3,635	3,639	3,598	3,614	-36	-0.99	305,200	-
[4631]	25/09/30	3,682	3,686	3,632	3,650	-14	-0.38	331,400	-
[4631]	25/09/29	3,715	3,724	3,664	3,664	-51	-1.37	285,000	-
[4631]	25/09/26	3,660	3,729	3,660	3,715	+54	+1.48	388,800	-
[4631]	25/09/25	3,638	3,667	3,631	3,661	+21	+0.58	311,700	-
[4631]	25/09/24	3,651	3,664	3,614	3,640	+1	+0.03	347,400	-
[4631]	25/09/22	3,612	3,650	3,603	3,639	+32	+0.89	330,800	-
[4631]	25/09/19	3,642	3,653	3,589	3,607	-44	-1.21	628,900	-
[4631]	25/09/18	3,632	3,665	3,605	3,651	+62	+1.73	316,800	-
[4631]	25/09/17	3,621	3,650	3,563	3,589	-62	-1.70	308,000	-
[4631]	25/09/16	3,655	3,662	3,626	3,651	-11	-0.30	314,700	-
[4631]	25/09/12	3,671	3,689	3,660	3,662	+12	+0.33	172,200	-
[4631]	25/09/11	3,680	3,690	3,628	3,650	-19	-0.52	247,500	-
[4631]	25/09/10	3,666	3,683	3,655	3,669	-21	-0.57	229,900	-
[4631]	25/09/09	3,697	3,715	3,654	3,690	+5	+0.14	353,700	-
[4631]	25/09/08	3,650	3,690	3,628	3,685	+49	+1.35	305,300	-
[4631]	25/09/05	3,602	3,643	3,594	3,636	+46	+1.28	330,200	-