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
[4633]	26/10/29	2,706	2,707	2,657	2,687	-15.0	-0.56	261,600	130,994,298,880
[4633]	26/10/28	2,731	2,762	2,695	2,702	-13.0	-0.48	250,500	131,725,565,952
[4633]	26/10/27	2,685	2,715	2,677	2,715	+30.0	+1.12	241,100	132,359,331,840
[4633]	26/10/26	2,698	2,705	2,675	2,685	-6.0	-0.22	157,500	130,896,797,696
[4633]	26/10/23	2,711	2,712	2,628	2,691	-16.0	-0.59	170,000	131,189,309,440
[4633]	26/10/22	2,684	2,713	2,674	2,707	+34.0	+1.27	240,600	131,969,327,104
[4633]	26/10/21	2,678	2,684	2,646	2,673	+25.0	+0.94	171,100	130,311,790,592
[4633]	26/10/20	2,693	2,697	2,639	2,648	-40.0	-1.49	129,200	129,093,009,408
[4633]	26/10/19	2,683	2,708	2,669	2,688	+5.0	+0.19	145,600	131,043,049,472
[4633]	26/10/16	2,685	2,702	2,674	2,683	+5.0	+0.19	130,800	130,799,296,512
[4633]	26/10/15	2,678	2,681	2,638	2,678	-10.0	-0.37	244,400	130,555,543,552
[4633]	26/10/14	2,677	2,698	2,661	2,688	+16.0	+0.60	135,200	131,043,049,472
[4633]	26/10/13	2,644	2,678	2,616	2,672	+45.0	+1.71	133,700	130,263,031,808
[4633]	26/10/09	2,605	2,635	2,589	2,627	+28.0	+1.08	81,400	128,069,230,592
[4633]	26/10/08	2,602	2,603	2,561	2,599	-24.0	-0.91	109,800	126,704,205,824
[4633]	26/10/07	2,623	2,646	2,619	2,623	-25.0	-0.94	119,000	127,874,228,224
[4633]	26/10/06	2,628	2,648	2,611	2,648	+33.0	+1.26	94,200	129,093,009,408
[4633]	26/10/05	2,606	2,619	2,592	2,615	+20.0	+0.77	112,700	127,484,223,488
[4633]	26/10/02	2,606	2,616	2,572	2,595	-45.0	-1.70	159,100	126,509,195,264
[4633]	26/10/01	2,640	2,645	2,620	2,640	-1.0	-0.04	128,100	128,702,996,480
[4633]	26/09/30	2,641	2,651	2,634	2,641	+5.0	+0.19	111,800	128,751,747,072
[4633]	26/09/29	2,634	2,640	2,607	2,636	-17.0	-0.64	108,300	128,507,994,112
[4633]	26/09/28	2,692	2,698	2,648	2,653	-31.0	-1.15	158,300	129,336,762,368
[4633]	26/09/25	2,651	2,692	2,631	2,684	+32.0	+1.21	163,200	130,848,047,104
[4633]	26/09/24	2,649	2,669	2,645	2,652	+1.0	+0.04	133,900	129,288,011,776
[4633]	26/09/18	2,678	2,690	2,644	2,651	-26.0	-0.97	179,800	129,239,261,184
[4633]	26/09/17	2,640	2,677	2,625	2,677	+57.0	+2.18	125,500	130,506,792,960
[4633]	26/09/16	2,608	2,630	2,605	2,620	+23.0	+0.89	96,500	127,727,976,448
[4633]	26/09/15	2,546	2,600	2,544	2,597	+45.0	+1.76	132,700	126,606,696,448
[4633]	26/09/14	2,528	2,556	2,515	2,552	+12.0	+0.47	78,500	124,412,895,232
[4633]	26/09/11	2,500	2,549	2,492	2,540	+9.0	+0.36	133,900	123,827,888,128
[4633]	26/09/10	2,515	2,533	2,498	2,531	-6.0	-0.24	106,700	123,389,124,608
[4633]	26/09/09	2,480	2,550	2,473	2,537	+51.0	+2.05	122,000	123,681,628,160
[4633]	26/09/08	2,569	2,599	2,484	2,486	-104.0	-4.02	128,400	121,195,323,392
[4633]	26/09/07	2,610	2,621	2,583	2,590	-12.0	-0.46	83,200	126,265,442,304
[4633]	26/09/04	2,618	2,623	2,582	2,602	-49.0	-1.85	153,300	126,850,457,600
[4633]	26/09/03	2,655	2,655	2,615	2,651	+29.0	+1.11	142,500	129,239,261,184
[4633]	26/09/02	2,657	2,674	2,615	2,622	-75.0	-2.78	160,600	127,825,477,632
[4633]	26/09/01	2,662	2,702	2,657	2,697	+10.0	+0.37	105,900	131,142,787,072
[4633]	26/08/31	2,678	2,690	2,666	2,687	-5.0	-0.19	113,800	130,656,534,528
[4633]	26/08/28	2,653	2,700	2,646	2,692	+40.0	+1.51	129,900	130,899,664,896
[4633]	26/08/27	2,699	2,712	2,652	2,652	-43.0	-1.60	106,500	128,954,646,528
[4633]	26/08/26	2,676	2,695	2,649	2,695	+36.0	+1.35	128,700	131,045,539,840
[4633]	26/08/25	2,679	2,689	2,650	2,659	-10.0	-0.37	139,600	129,295,024,128
[4633]	26/08/24	2,665	2,690	2,644	2,669	+23.0	+0.87	173,400	129,781,276,672
[4633]	26/08/21	2,641	2,650	2,615	2,646	+6.0	+0.23	123,900	128,662,896,640
[4633]	26/08/20	2,628	2,640	2,586	2,640	+44.0	+1.69	173,800	128,371,138,560
[4633]	26/08/19	2,654	2,666	2,584	2,596	-85.0	-3.17	142,600	126,231,617,536
[4633]	26/08/18	2,675	2,687	2,650	2,681	+6.0	+0.22	132,500	130,364,784,640
[4633]	26/08/17	2,656	2,676	2,645	2,675	+19.0	+0.72	109,800	130,073,026,560
[4633]	26/08/14	2,681	2,698	2,635	2,656	-43.0	-1.59	180,000	129,149,149,184
[4633]	26/08/13	2,663	2,716	2,656	2,699	+5.0	+0.19	259,300	131,240,042,496
[4633]	26/08/12	2,612	2,694	2,612	2,694	+97.0	+3.74	298,800	130,996,912,128
[4633]	26/08/10	2,562	2,660	2,542	2,597	+117.0	+4.72	285,700	126,557,298,688
[4633]	26/08/07	2,625	2,677	2,420	2,480	-151.0	-5.74	318,100	120,855,633,920
[4633]	26/08/06	2,583	2,639	2,581	2,631	+77.0	+3.01	230,300	128,214,188,032
[4633]	26/08/05	2,490	2,554	2,490	2,554	+78.0	+3.15	153,700	124,461,817,856
[4633]	26/08/04	2,460	2,492	2,450	2,476	+3.0	+0.12	129,200	120,660,705,280
[4633]	26/08/03	2,486	2,486	2,430	2,473	-27.0	-1.08	180,000	120,514,510,848
[4633]	26/07/31	2,511	2,543	2,475	2,500	-20.0	-0.79	177,400	121,830,277,120
[4633]	26/07/30	2,500	2,560	2,491	2,520	+8.0	+0.32	432,000	122,804,920,320
[4633]	26/07/29	2,521	2,521	2,482	2,512	+10.0	+0.40	213,700	122,415,063,040
[4633]	26/07/28	2,535	2,539	2,492	2,502	-37.0	-1.46	181,500	121,927,745,536
[4633]	26/07/27	2,497	2,539	2,490	2,539	+69.0	+2.79	252,700	123,730,829,312
[4633]	26/07/24	2,460	2,490	2,448	2,470	-14.0	-0.56	173,700	120,368,316,416
[4633]	26/07/23	2,482	2,494	2,462	2,484	+7.0	+0.28	156,400	121,050,562,560
[4633]	26/07/22	2,481	2,502	2,469	2,477	-4.0	-0.16	178,200	120,709,439,488
[4633]	26/07/21	2,450	2,487	2,450	2,481	+39.0	+1.60	150,200	120,904,368,128
[4633]	26/07/17	2,459	2,476	2,417	2,442	-10	-0.41	194,000	-
[4633]	26/07/16	2,480	2,489	2,448	2,452	-18	-0.73	152,700	-
[4633]	26/07/15	2,455	2,483	2,429	2,470	+42	+1.73	158,000	-
[4633]	26/07/14	2,416	2,438	2,416	2,428	+37	+1.55	113,900	-
[4633]	26/07/13	2,430	2,449	2,386	2,391	-10	-0.42	156,900	-
[4633]	26/07/10	2,413	2,425	2,401	2,401	-12	-0.50	141,300	-
[4633]	26/07/09	2,400	2,438	2,399	2,413	+13	+0.54	138,500	-
[4633]	26/07/08	2,399	2,420	2,398	2,400	+12	+0.50	155,100	-
[4633]	26/07/07	2,398	2,427	2,382	2,388	-15	-0.62	162,200	-
[4633]	26/07/06	2,409	2,425	2,391	2,403	+3	+0.13	137,100	-
[4633]	26/07/03	2,376	2,400	2,372	2,400	+33	+1.39	169,700	-
[4633]	26/07/02	2,371	2,393	2,363	2,367	+17	+0.72	143,800	-
[4633]	26/07/01	2,379	2,385	2,346	2,350	-20	-0.84	156,900	-
[4633]	26/06/30	2,413	2,418	2,370	2,370	-43	-1.78	154,500	-
[4633]	26/06/29	2,410	2,417	2,367	2,413	-24	-0.98	464,600	-
[4633]	26/06/26	2,445	2,465	2,426	2,437	-8	-0.33	373,600	-
[4633]	26/06/25	2,468	2,473	2,441	2,445	+18	+0.74	220,000	-
[4633]	26/06/24	2,407	2,443	2,405	2,427	-2	-0.08	182,200	-
[4633]	26/06/23	2,470	2,470	2,428	2,429	-42	-1.70	201,600	-
[4633]	26/06/22	2,412	2,480	2,412	2,471	+59	+2.45	253,600	-
[4633]	26/06/19	2,438	2,452	2,403	2,412	-26	-1.07	481,600	-
[4633]	26/06/18	2,431	2,442	2,413	2,438	+12	+0.49	201,700	-
[4633]	26/06/17	2,417	2,447	2,408	2,426	+20	+0.83	178,600	-
[4633]	26/06/16	2,388	2,414	2,368	2,406	+13	+0.54	302,500	-
[4633]	26/06/15	2,376	2,395	2,362	2,393	+51	+2.18	232,400	-
[4633]	26/06/12	2,343	2,361	2,334	2,342	+13	+0.56	374,200	-
[4633]	26/06/11	2,332	2,335	2,290	2,329	-18	-0.77	307,100	-
[4633]	26/06/10	2,338	2,352	2,323	2,347	+6	+0.26	193,100	-
[4633]	26/06/09	2,369	2,380	2,332	2,341	-10	-0.43	253,600	-
[4633]	26/06/08	2,327	2,367	2,319	2,351	-7	-0.30	262,100	-
[4633]	26/06/05	2,322	2,359	2,304	2,358	+45	+1.95	182,000	-
[4633]	26/06/04	2,319	2,340	2,313	2,313	-21	-0.90	209,100	-
[4633]	26/06/03	2,299	2,349	2,297	2,334	+48	+2.10	242,000	-
[4633]	26/06/02	2,295	2,299	2,248	2,286	-37	-1.59	303,800	-
[4633]	26/06/01	2,330	2,340	2,298	2,323	-25	-1.06	224,700	-
[4633]	26/05/29	2,381	2,403	2,348	2,348	-31	-1.30	385,000	-
[4633]	26/05/28	2,346	2,387	2,320	2,379	+23	+0.98	267,000	-
[4633]	26/05/27	2,343	2,363	2,333	2,356	+23	+0.99	249,800	-
[4633]	26/05/26	2,307	2,334	2,292	2,333	+45	+1.97	215,400	-
[4633]	26/05/25	2,308	2,318	2,278	2,288	+20	+0.88	224,300	-
[4633]	26/05/22	2,273	2,297	2,246	2,268	-5.0	-0.22	243,700	-
[4633]	26/05/21	2,260	2,296	2,254	2,273	+36.0	+1.61	192,600	-
[4633]	26/05/20	2,265	2,265	2,217	2,237	-59.0	-2.57	371,200	-
[4633]	26/05/19	2,322	2,329	2,275	2,296	-16.0	-0.69	261,700	-
[4633]	26/05/18	2,305	2,322	2,294	2,312	+8.0	+0.35	196,900	-
[4633]	26/05/15	2,300	2,322	2,278	2,304	+1.0	+0.04	230,700	-
[4633]	26/05/14	2,309	2,322	2,291	2,303	0	+0.00	166,800	-
[4633]	26/05/13	2,301	2,312	2,276	2,303	-4.0	-0.17	295,100	-
[4633]	26/05/12	2,380	2,396	2,307	2,307	-68.0	-2.86	204,000	-
[4633]	26/05/11	2,328	2,400	2,319	2,375	+43.0	+1.84	225,900	-
[4633]	26/05/08	2,353	2,354	2,301	2,332	-21.0	-0.89	203,800	-
[4633]	26/05/07	2,377	2,380	2,349	2,353	+18.0	+0.77	248,000	-
[4633]	26/05/01	2,305	2,363	2,305	2,335	+1.0	+0.04	197,100	-
[4633]	26/04/30	2,320	2,341	2,305	2,334	-7.0	-0.30	143,200	-
[4633]	26/04/28	2,314	2,348	2,308	2,341	+23.0	+0.99	191,700	-
[4633]	26/04/27	2,317	2,331	2,292	2,318	+3	+0.13	186,400	-
[4633]	26/04/24	2,328	2,340	2,294	2,315	+4	+0.17	145,000	-
[4633]	26/04/23	2,316	2,319	2,280	2,311	-20	-0.86	250,600	-
[4633]	26/04/22	2,365	2,367	2,325	2,331	-36	-1.52	192,500	-
[4633]	26/04/21	2,375	2,378	2,346	2,367	+12	+0.51	168,700	-
[4633]	26/04/20	2,399	2,402	2,351	2,355	-13	-0.55	108,900	-
[4633]	26/04/17	2,362	2,373	2,349	2,368	+7	+0.30	197,800	-
[4633]	26/04/16	2,362	2,371	2,352	2,361	-12	-0.51	232,000	-
[4633]	26/04/15	2,388	2,400	2,358	2,373	+6	+0.25	151,700	-
[4633]	26/04/14	2,393	2,393	2,358	2,367	-3	-0.13	148,200	-
[4633]	26/04/13	2,390	2,401	2,352	2,370	-27	-1.13	160,500	-
[4633]	26/04/10	2,400	2,418	2,390	2,397	+12	+0.50	143,400	-
[4633]	26/04/09	2,427	2,437	2,384	2,385	-52	-2.13	255,900	-
[4633]	26/04/08	2,452	2,452	2,403	2,437	+75	+3.18	225,900	-
[4633]	26/04/07	2,380	2,395	2,350	2,362	-5	-0.21	145,700	-
[4633]	26/04/06	2,355	2,384	2,351	2,367	+23	+0.98	137,500	-
[4633]	26/04/03	2,330	2,357	2,330	2,344	+19	+0.82	131,300	-
[4633]	26/04/02	2,350	2,380	2,312	2,325	-25	-1.06	241,000	-
[4633]	26/04/01	2,310	2,350	2,295	2,350	+83	+3.66	296,800	-
[4633]	26/03/31	2,234	2,292	2,225	2,267	+15	+0.67	406,300	-
[4633]	26/03/30	2,220	2,260	2,208	2,252	-17	-0.75	333,300	-
[4633]	26/03/27	2,261	2,289	2,259	2,269	-7	-0.31	242,600	-
[4633]	26/03/26	2,300	2,300	2,249	2,276	-9	-0.39	218,700	-
[4633]	26/03/25	2,285	2,299	2,275	2,285	+48	+2.15	225,500	-
[4633]	26/03/24	2,231	2,240	2,201	2,237	+70	+3.23	268,600	-
[4633]	26/03/23	2,175	2,176	2,130	2,167	-53	-2.39	400,200	-
[4633]	26/03/19	2,255	2,262	2,220	2,220	-101	-4.35	343,800	-
[4633]	26/03/18	2,300	2,321	2,284	2,321	+59	+2.61	180,800	-
[4633]	26/03/17	2,318	2,329	2,262	2,262	-65	-2.79	259,700	-
[4633]	26/03/16	2,339	2,352	2,304	2,327	-25	-1.06	201,600	-
[4633]	26/03/13	2,351	2,374	2,340	2,352	-32	-1.34	310,800	-
[4633]	26/03/12	2,436	2,441	2,370	2,384	-33	-1.37	270,200	-
[4633]	26/03/11	2,498	2,513	2,417	2,417	-51	-2.07	310,800	-
[4633]	26/03/10	2,445	2,489	2,434	2,468	+61	+2.53	215,100	-
[4633]	26/03/09	2,390	2,418	2,347	2,407	-138	-5.42	354,400	-
[4633]	26/03/06	2,490	2,546	2,486	2,545	-22	-0.86	220,400	-
[4633]	26/03/05	2,568	2,613	2,540	2,567	+72	+2.89	310,400	-
[4633]	26/03/04	2,524	2,541	2,421	2,495	-128	-4.88	350,100	-
[4633]	26/03/03	2,670	2,705	2,602	2,623	-77	-2.85	249,900	-
[4633]	26/03/02	2,650	2,700	2,623	2,700	+20	+0.75	201,400	-
[4633]	26/02/27	2,650	2,684	2,636	2,680	+35	+1.32	158,100	-
[4633]	26/02/26	2,634	2,657	2,617	2,645	+11	+0.42	179,400	-
[4633]	26/02/25	2,678	2,682	2,619	2,634	-44	-1.64	213,000	-
[4633]	26/02/24	2,736	2,740	2,673	2,678	-23	-0.85	250,600	-
[4633]	26/02/20	2,655	2,701	2,629	2,701	+25	+0.93	214,400	-
[4633]	26/02/19	2,680	2,683	2,610	2,676	+10	+0.38	179,400	-
[4633]	26/02/18	2,614	2,666	2,609	2,666	+66	+2.54	198,900	-
[4633]	26/02/17	2,579	2,612	2,568	2,600	+27	+1.05	184,000	-
[4633]	26/02/16	2,510	2,573	2,495	2,573	+78	+3.13	364,600	-
[4633]	26/02/13	2,598	2,600	2,470	2,495	-116	-4.44	430,800	-
[4633]	26/02/12	2,520	2,611	2,445	2,611	+107	+4.27	479,300	-
[4633]	26/02/10	2,469	2,517	2,465	2,504	+43	+1.75	218,500	-
[4633]	26/02/09	2,467	2,470	2,430	2,461	+36	+1.48	272,200	-
[4633]	26/02/06	2,384	2,436	2,376	2,425	+18	+0.75	187,400	-
[4633]	26/02/05	2,420	2,435	2,403	2,407	+13	+0.54	211,600	-
[4633]	26/02/04	2,390	2,418	2,373	2,394	+15	+0.63	194,300	-
[4633]	26/02/03	2,373	2,393	2,364	2,379	+31	+1.32	158,700	-
[4633]	26/02/02	2,390	2,396	2,335	2,348	-19	-0.80	253,500	-
[4633]	26/01/30	2,364	2,371	2,342	2,367	+21	+0.90	162,400	-
[4633]	26/01/29	2,352	2,354	2,306	2,346	-18	-0.76	167,500	-
[4633]	26/01/28	2,380	2,381	2,351	2,364	-39	-1.62	132,200	-
[4633]	26/01/27	2,398	2,415	2,380	2,403	+5	+0.21	137,200	-
[4633]	26/01/26	2,400	2,410	2,380	2,398	-31	-1.28	187,100	-
[4633]	26/01/23	2,440	2,449	2,422	2,429	-18	-0.74	130,600	-
[4633]	26/01/22	2,425	2,454	2,421	2,447	+28	+1.16	131,700	-
[4633]	26/01/21	2,387	2,419	2,377	2,419	+8	+0.33	148,500	-
[4633]	26/01/20	2,454	2,454	2,403	2,411	-43	-1.75	116,700	-
[4633]	26/01/19	2,454	2,460	2,415	2,454	+5	+0.20	134,400	-
[4633]	26/01/16	2,454	2,462	2,431	2,449	-5	-0.20	137,300	-
[4633]	26/01/15	2,413	2,464	2,413	2,454	+41	+1.70	203,300	-
[4633]	26/01/14	2,409	2,428	2,400	2,413	+4	+0.17	201,200	-
[4633]	26/01/13	2,434	2,434	2,393	2,409	+24	+1.01	264,000	-
[4633]	26/01/09	2,413	2,435	2,375	2,385	-22	-0.91	195,300	-
[4633]	26/01/08	2,436	2,460	2,399	2,407	-7	-0.29	266,200	-
[4633]	26/01/07	2,390	2,420	2,380	2,414	+24	+1.00	229,300	-
[4633]	26/01/06	2,357	2,390	2,357	2,390	+40	+1.70	194,400	-
[4633]	26/01/05	2,373	2,382	2,329	2,350	-19	-0.80	254,000	-
[4633]	25/12/30	2,358	2,390	2,356	2,369	-2	-0.08	196,600	-
[4633]	25/12/29	2,397	2,406	2,362	2,371	-65	-2.67	486,800	-
[4633]	25/12/26	2,427	2,447	2,426	2,436	+11	+0.45	673,100	-
[4633]	25/12/25	2,425	2,431	2,401	2,425	+25	+1.04	367,200	-
[4633]	25/12/24	2,428	2,435	2,393	2,400	-19	-0.79	272,400	-
[4633]	25/12/23	2,385	2,427	2,377	2,419	+33	+1.38	298,200	-
[4633]	25/12/22	2,380	2,395	2,366	2,386	+21	+0.89	293,900	-
[4633]	25/12/19	2,327	2,370	2,326	2,365	+32	+1.37	328,300	-
[4633]	25/12/18	2,297	2,334	2,285	2,333	+49	+2.15	256,700	-
[4633]	25/12/17	2,286	2,294	2,264	2,284	+2	+0.09	165,600	-
[4633]	25/12/16	2,330	2,332	2,279	2,282	-42	-1.81	279,100	-
[4633]	25/12/15	2,325	2,331	2,303	2,324	0	0.00	215,200	-
[4633]	25/12/12	2,300	2,332	2,293	2,324	+58	+2.56	309,600	-
[4633]	25/12/11	2,305	2,314	2,266	2,266	-17	-0.74	238,600	-
[4633]	25/12/10	2,290	2,299	2,281	2,283	0	0.00	245,300	-
[4633]	25/12/09	2,284	2,289	2,269	2,283	-9	-0.39	160,900	-
[4633]	25/12/08	2,280	2,292	2,271	2,292	+32	+1.42	254,400	-
[4633]	25/12/05	2,278	2,278	2,260	2,260	-20	-0.88	265,100	-
[4633]	25/12/04	2,280	2,288	2,268	2,280	+8	+0.35	368,400	-
[4633]	25/12/03	2,277	2,289	2,262	2,272	-6	-0.26	1,412,000	-
[4633]	25/12/02	2,315	2,315	2,274	2,278	-22	-0.96	253,700	-
[4633]	25/12/01	2,347	2,349	2,296	2,300	-38	-1.63	245,100	-
[4633]	25/11/28	2,311	2,347	2,309	2,338	+34	+1.48	316,400	-
[4633]	25/11/27	2,299	2,314	2,280	2,304	-1	-0.04	702,300	-
[4633]	25/11/26	2,269	2,305	2,260	2,305	+53	+2.35	613,200	-
[4633]	25/11/25	2,266	2,272	2,241	2,252	-8	-0.35	225,700	-
[4633]	25/11/21	2,210	2,263	2,210	2,260	+46	+2.08	267,200	-
[4633]	25/11/20	2,245	2,247	2,205	2,214	+6	+0.27	208,400	-
[4633]	25/11/19	2,220	2,245	2,208	2,208	-10	-0.45	294,000	-
[4633]	25/11/18	2,289	2,302	2,214	2,218	-121	-5.17	690,900	-
[4633]	25/11/17	2,324	2,345	2,304	2,339	+15	+0.65	91,000	-
[4633]	25/11/14	2,340	2,350	2,324	2,324	-46	-1.94	179,300	-
[4633]	25/11/13	2,370	2,370	2,348	2,370	+24	+1.02	124,200	-
[4633]	25/11/12	2,322	2,353	2,312	2,346	+36	+1.56	123,600	-
[4633]	25/11/11	2,319	2,320	2,283	2,310	+3	+0.13	98,700	-
[4633]	25/11/10	2,302	2,308	2,266	2,307	+46	+2.03	186,200	-
[4633]	25/11/07	2,282	2,292	2,223	2,261	-21	-0.92	169,900	-
[4633]	25/11/06	2,276	2,301	2,272	2,282	+13	+0.57	104,300	-
[4633]	25/11/05	2,264	2,277	2,217	2,269	-6	-0.26	181,700	-
[4633]	25/11/04	2,279	2,315	2,267	2,275	-4	-0.18	135,900	-
[4633]	25/10/31	2,275	2,279	2,256	2,279	+11	+0.49	143,000	-
[4633]	25/10/30	2,261	2,277	2,248	2,268	+20	+0.89	134,200	-
[4633]	25/10/29	2,301	2,303	2,248	2,248	-44	-1.92	217,700	-
[4633]	25/10/28	2,364	2,364	2,292	2,292	-86	-3.62	176,700	-
[4633]	25/10/27	2,350	2,378	2,332	2,378	+52	+2.24	143,300	-
[4633]	25/10/24	2,342	2,342	2,322	2,326	-3	-0.13	96,900	-
[4633]	25/10/23	2,300	2,331	2,295	2,329	+26	+1.13	118,800	-
[4633]	25/10/22	2,270	2,303	2,265	2,303	+34	+1.50	181,400	-
[4633]	25/10/21	2,294	2,298	2,269	2,269	-15	-0.66	104,700	-
[4633]	25/10/20	2,279	2,292	2,272	2,284	+20	+0.88	105,300	-
[4633]	25/10/17	2,259	2,264	2,246	2,264	-7	-0.31	101,800	-
[4633]	25/10/16	2,274	2,279	2,256	2,271	+6	+0.26	91,200	-
[4633]	25/10/15	2,244	2,268	2,244	2,265	+38	+1.71	91,400	-
[4633]	25/10/14	2,212	2,245	2,200	2,227	-13	-0.58	216,400	-
[4633]	25/10/10	2,300	2,301	2,240	2,240	-86	-3.70	200,100	-
[4633]	25/10/09	2,317	2,331	2,310	2,326	+14	+0.61	121,800	-
[4633]	25/10/08	2,347	2,352	2,312	2,312	-32	-1.37	130,100	-
[4633]	25/10/07	2,343	2,363	2,336	2,344	+9	+0.39	131,000	-
[4633]	25/10/06	2,331	2,339	2,296	2,335	+44	+1.92	182,500	-
[4633]	25/10/03	2,265	2,292	2,265	2,291	+25	+1.10	88,700	-
[4633]	25/10/02	2,272	2,288	2,241	2,266	-11	-0.48	143,700	-
[4633]	25/10/01	2,310	2,313	2,252	2,277	-50	-2.15	206,700	-
[4633]	25/09/30	2,358	2,366	2,326	2,327	-27	-1.15	194,100	-
[4633]	25/09/29	2,374	2,380	2,340	2,354	-11	-0.47	187,800	-
[4633]	25/09/26	2,347	2,374	2,345	2,365	+25	+1.07	264,800	-
[4633]	25/09/25	2,367	2,367	2,332	2,340	-11	-0.47	182,500	-
[4633]	25/09/24	2,331	2,366	2,307	2,351	+5	+0.21	213,800	-
[4633]	25/09/22	2,330	2,359	2,317	2,346	+9	+0.39	316,000	-
[4633]	25/09/19	2,275	2,337	2,275	2,337	+74	+3.27	643,600	-
[4633]	25/09/18	2,263	2,269	2,247	2,263	+8	+0.35	111,400	-
[4633]	25/09/17	2,270	2,275	2,246	2,255	-14	-0.62	164,900	-
[4633]	25/09/16	2,296	2,296	2,261	2,269	-27	-1.18	217,800	-
[4633]	25/09/12	2,291	2,320	2,287	2,296	+11	+0.48	190,100	-
[4633]	25/09/11	2,300	2,302	2,272	2,285	-12	-0.52	157,800	-
[4633]	25/09/10	2,295	2,303	2,283	2,297	+1	+0.04	138,400	-
[4633]	25/09/09	2,323	2,324	2,289	2,296	-11	-0.48	198,700	-
[4633]	25/09/08	2,302	2,309	2,283	2,307	+16	+0.70	148,000	-
[4633]	25/09/05	2,272	2,293	2,262	2,291	+22	+0.97	154,600	-