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
[4642]	26/10/29	1,398	1,419	1,398	1,419	+21.0	+1.50	4,600	8,528,776,192
[4642]	26/10/28	－	－	－	1,398	－	－	0	-
[4642]	26/10/27	1,398	1,398	1,398	1,398	0	+0.00	1,300	8,402,557,440
[4642]	26/10/26	1,385	1,399	1,385	1,398	+14.0	+1.01	3,300	8,402,557,440
[4642]	26/10/23	1,388	1,390	1,384	1,384	-13.0	-0.93	1,200	8,318,411,776
[4642]	26/10/22	1,399	1,399	1,386	1,397	-2.0	-0.14	1,800	8,396,547,072
[4642]	26/10/21	1,390	1,399	1,388	1,399	+9.0	+0.65	800	8,408,567,808
[4642]	26/10/20	1,401	1,401	1,390	1,390	-10.0	-0.71	1,900	8,354,473,984
[4642]	26/10/19	1,395	1,400	1,395	1,400	+1.0	+0.07	200	8,414,578,176
[4642]	26/10/16	1,399	1,400	1,385	1,399	0	+0.00	1,600	8,408,567,808
[4642]	26/10/15	1,400	1,400	1,390	1,399	0	+0.00	2,000	8,408,567,808
[4642]	26/10/14	1,387	1,399	1,385	1,399	+12.0	+0.87	3,500	8,408,567,808
[4642]	26/10/13	1,390	1,390	1,386	1,387	0	+0.00	700	8,336,442,880
[4642]	26/10/09	1,395	1,395	1,387	1,387	-8.0	-0.57	1,300	8,336,442,880
[4642]	26/10/08	1,400	1,402	1,389	1,395	-3.0	-0.21	1,600	8,384,526,336
[4642]	26/10/07	1,391	1,400	1,391	1,398	+7.0	+0.50	1,000	8,402,557,440
[4642]	26/10/06	1,392	1,396	1,391	1,391	-1.0	-0.07	900	8,360,484,352
[4642]	26/10/05	1,396	1,400	1,391	1,392	-4.0	-0.29	3,800	8,366,494,720
[4642]	26/10/02	1,400	1,400	1,386	1,396	+7.0	+0.50	4,700	8,390,536,704
[4642]	26/10/01	1,394	1,397	1,381	1,389	-12.0	-0.86	5,600	8,348,463,616
[4642]	26/09/30	1,397	1,409	1,397	1,401	+1.0	+0.07	1,300	8,420,588,544
[4642]	26/09/29	1,401	1,411	1,400	1,400	-4.0	-0.28	4,100	8,414,578,176
[4642]	26/09/28	1,408	1,408	1,403	1,404	-4.0	-0.28	900	8,438,619,648
[4642]	26/09/25	1,400	1,408	1,400	1,408	+5.0	+0.36	5,400	8,462,661,632
[4642]	26/09/24	1,402	1,411	1,402	1,403	0	+0.00	1,100	8,432,609,280
[4642]	26/09/18	1,405	1,405	1,403	1,403	-2.0	-0.14	200	8,432,609,280
[4642]	26/09/17	1,414	1,414	1,405	1,405	-10.0	-0.71	200	8,444,630,016
[4642]	26/09/16	1,406	1,415	1,402	1,415	-5.0	-0.35	2,300	8,504,734,208
[4642]	26/09/15	1,401	1,420	1,401	1,420	+19.0	+1.36	600	8,534,786,560
[4642]	26/09/14	1,405	1,410	1,401	1,401	-7.0	-0.50	1,600	8,420,588,544
[4642]	26/09/11	1,436	1,436	1,408	1,408	-29.0	-2.02	1,300	8,462,661,632
[4642]	26/09/10	1,403	1,449	1,403	1,437	+27.0	+1.91	5,100	8,636,963,840
[4642]	26/09/09	1,406	1,420	1,405	1,410	0	+0.00	1,700	8,474,682,368
[4642]	26/09/08	1,408	1,410	1,408	1,410	+1.0	+0.07	300	8,474,682,368
[4642]	26/09/07	1,410	1,410	1,409	1,409	0	+0.00	700	8,468,672,000
[4642]	26/09/04	1,408	1,416	1,408	1,409	-5.0	-0.35	1,000	8,468,672,000
[4642]	26/09/03	1,415	1,416	1,414	1,414	-1.0	-0.07	300	8,498,723,840
[4642]	26/09/02	1,408	1,415	1,405	1,415	+5.0	+0.35	2,300	8,504,734,208
[4642]	26/09/01	1,415	1,415	1,410	1,410	-4.0	-0.28	400	8,474,682,368
[4642]	26/08/31	1,415	1,415	1,413	1,414	+1.0	+0.07	400	8,498,723,840
[4642]	26/08/28	1,410	1,413	1,410	1,413	+3.0	+0.21	400	8,492,713,472
[4642]	26/08/27	1,410	1,410	1,404	1,410	0	+0.00	600	8,474,682,368
[4642]	26/08/26	1,411	1,412	1,409	1,410	+1.0	+0.07	900	8,474,682,368
[4642]	26/08/25	1,405	1,409	1,400	1,409	+4.0	+0.28	2,500	8,468,672,000
[4642]	26/08/24	1,405	1,413	1,405	1,405	+2.0	+0.14	1,500	8,444,630,016
[4642]	26/08/21	1,409	1,415	1,403	1,403	-12.0	-0.85	2,500	8,432,609,280
[4642]	26/08/20	1,411	1,415	1,411	1,415	+4.0	+0.28	500	8,504,734,208
[4642]	26/08/19	1,415	1,417	1,411	1,411	-11.0	-0.77	1,600	8,480,692,736
[4642]	26/08/18	1,422	1,423	1,415	1,422	+4.0	+0.28	1,100	8,546,807,296
[4642]	26/08/17	1,412	1,418	1,410	1,418	-7.0	-0.49	1,800	8,522,765,824
[4642]	26/08/14	1,420	1,425	1,407	1,425	+6.0	+0.42	1,800	8,564,838,400
[4642]	26/08/13	1,410	1,419	1,407	1,419	+1.0	+0.07	1,100	8,528,776,192
[4642]	26/08/12	1,406	1,420	1,406	1,418	+12.0	+0.85	2,300	8,522,765,824
[4642]	26/08/10	1,403	1,417	1,402	1,406	-2.0	-0.14	3,800	8,450,640,896
[4642]	26/08/07	1,407	1,408	1,402	1,408	+3.0	+0.21	1,600	8,462,661,632
[4642]	26/08/06	1,405	1,408	1,400	1,405	+6.0	+0.43	1,100	8,444,630,016
[4642]	26/08/05	1,415	1,415	1,384	1,399	-13.0	-0.92	5,100	8,408,567,808
[4642]	26/08/04	1,440	1,448	1,401	1,412	+2.0	+0.14	3,100	8,486,703,104
[4642]	26/08/03	1,429	1,498	1,390	1,410	-11.0	-0.77	22,100	8,474,682,368
[4642]	26/07/31	1,419	1,421	1,404	1,421	+8.0	+0.57	1,900	8,540,796,928
[4642]	26/07/30	1,406	1,413	1,402	1,413	-9.0	-0.63	2,900	8,492,713,472
[4642]	26/07/29	1,410	1,422	1,402	1,422	+20.0	+1.43	2,300	8,546,807,296
[4642]	26/07/28	1,420	1,420	1,402	1,402	-18.0	-1.27	2,200	8,426,598,912
[4642]	26/07/27	1,410	1,420	1,410	1,420	+10.0	+0.71	2,400	8,534,786,560
[4642]	26/07/24	1,405	1,410	1,405	1,410	0	+0.00	400	8,474,682,368
[4642]	26/07/23	1,401	1,410	1,401	1,410	0	+0.00	1,300	8,474,682,368
[4642]	26/07/22	1,405	1,410	1,402	1,410	+5.0	+0.36	1,500	8,474,682,368
[4642]	26/07/21	1,414	1,414	1,405	1,405	+5.0	+0.36	1,500	8,444,630,016
[4642]	26/07/17	1,403	1,403	1,396	1,400	-5	-0.36	3,500	-
[4642]	26/07/16	1,403	1,414	1,403	1,405	-5	-0.35	1,400	-
[4642]	26/07/15	1,408	1,410	1,401	1,410	+2	+0.14	1,500	-
[4642]	26/07/14	1,412	1,412	1,404	1,408	-4	-0.28	1,100	-
[4642]	26/07/13	1,412	1,420	1,402	1,412	0	0.00	2,600	-
[4642]	26/07/10	1,403	1,412	1,402	1,412	+2	+0.14	1,000	-
[4642]	26/07/09	1,414	1,414	1,401	1,410	0	0.00	1,600	-
[4642]	26/07/08	1,412	1,412	1,402	1,410	-1	-0.07	1,800	-
[4642]	26/07/07	1,407	1,415	1,404	1,411	-4	-0.28	1,700	-
[4642]	26/07/06	1,442	1,442	1,415	1,415	-11	-0.77	3,000	-
[4642]	26/07/03	1,426	1,426	1,404	1,426	+6	+0.42	1,500	-
[4642]	26/07/02	1,430	1,430	1,418	1,420	+20	+1.43	1,600	-
[4642]	26/07/01	1,419	1,419	1,400	1,400	-23	-1.62	4,000	-
[4642]	26/06/30	1,436	1,436	1,417	1,423	-12	-0.84	3,600	-
[4642]	26/06/29	1,384	1,435	1,384	1,435	-35	-2.38	9,500	-
[4642]	26/06/26	1,476	1,476	1,453	1,470	-8	-0.54	5,900	-
[4642]	26/06/25	1,452	1,492	1,450	1,478	+26	+1.79	3,300	-
[4642]	26/06/24	1,440	1,452	1,440	1,452	+7	+0.48	2,800	-
[4642]	26/06/23	1,445	1,452	1,444	1,445	0	0.00	2,400	-
[4642]	26/06/22	1,451	1,451	1,445	1,445	-6	-0.41	2,000	-
[4642]	26/06/19	1,452	1,455	1,449	1,451	-7	-0.48	2,900	-
[4642]	26/06/18	1,464	1,464	1,444	1,458	+15	+1.04	1,900	-
[4642]	26/06/17	1,438	1,453	1,438	1,443	-9	-0.62	5,000	-
[4642]	26/06/16	1,470	1,470	1,450	1,452	+3	+0.21	1,200	-
[4642]	26/06/15	1,470	1,470	1,449	1,449	-1	-0.07	1,200	-
[4642]	26/06/12	1,448	1,450	1,441	1,450	+3	+0.21	1,800	-
[4642]	26/06/11	1,441	1,447	1,440	1,447	+5	+0.35	1,300	-
[4642]	26/06/10	1,442	1,442	1,442	1,442	+6	+0.42	600	-
[4642]	26/06/09	1,452	1,452	1,436	1,436	-9	-0.62	1,600	-
[4642]	26/06/08	1,426	1,445	1,425	1,445	+12	+0.84	2,100	-
[4642]	26/06/05	1,440	1,444	1,427	1,433	+5	+0.35	1,100	-
[4642]	26/06/04	1,433	1,438	1,423	1,428	-5	-0.35	2,500	-
[4642]	26/06/03	1,429	1,440	1,426	1,433	-6	-0.42	2,700	-
[4642]	26/06/02	1,425	1,439	1,423	1,439	+6	+0.42	3,500	-
[4642]	26/06/01	1,478	1,478	1,433	1,433	-57	-3.83	13,600	-
[4642]	26/05/29	1,505	1,506	1,490	1,490	-1	-0.07	2,300	-
[4642]	26/05/28	1,499	1,505	1,487	1,491	-3	-0.20	1,500	-
[4642]	26/05/27	1,495	1,510	1,494	1,494	-4	-0.27	1,600	-
[4642]	26/05/26	1,512	1,512	1,496	1,498	-12	-0.79	4,700	-
[4642]	26/05/25	1,528	1,528	1,500	1,510	-4	-0.26	1,600	-
[4642]	26/05/22	1,514	1,514	1,495	1,514	+13.0	+0.87	3,500	-
[4642]	26/05/21	1,516	1,516	1,500	1,501	-2.0	-0.13	1,500	-
[4642]	26/05/20	1,507	1,510	1,500	1,503	-4.0	-0.27	2,000	-
[4642]	26/05/19	1,529	1,529	1,507	1,507	-22.0	-1.44	3,400	-
[4642]	26/05/18	1,500	1,529	1,492	1,529	+28.0	+1.87	7,100	-
[4642]	26/05/15	1,530	1,530	1,495	1,501	-29.0	-1.90	3,200	-
[4642]	26/05/14	1,551	1,551	1,529	1,530	-44.0	-2.80	2,900	-
[4642]	26/05/13	1,570	1,574	1,565	1,574	-1.0	-0.06	3,900	-
[4642]	26/05/12	1,586	1,586	1,520	1,575	+6.0	+0.38	8,400	-
[4642]	26/05/11	1,586	1,590	1,557	1,569	+14.0	+0.90	9,800	-
[4642]	26/05/08	1,511	1,584	1,510	1,555	+56.0	+3.74	12,400	-
[4642]	26/05/07	1,480	1,500	1,480	1,499	+9.0	+0.60	4,300	-
[4642]	26/05/01	1,499	1,499	1,490	1,490	-9.0	-0.60	600	-
[4642]	26/04/30	1,495	1,499	1,494	1,499	-3.0	-0.20	1,000	-
[4642]	26/04/28	1,532	1,532	1,502	1,502	-38.0	-2.47	2,200	-
[4642]	26/04/27	1,518	1,540	1,493	1,540	+22	+1.45	5,300	-
[4642]	26/04/24	1,521	1,522	1,518	1,518	-3	-0.20	2,000	-
[4642]	26/04/23	1,539	1,544	1,521	1,521	+1	+0.07	6,400	-
[4642]	26/04/22	1,538	1,538	1,508	1,520	-19	-1.23	2,500	-
[4642]	26/04/21	1,510	1,539	1,500	1,539	+29	+1.92	3,000	-
[4642]	26/04/20	1,522	1,522	1,501	1,510	-11	-0.72	1,200	-
[4642]	26/04/17	1,512	1,527	1,507	1,521	-7	-0.46	1,200	-
[4642]	26/04/16	1,527	1,528	1,511	1,528	+6	+0.39	1,200	-
[4642]	26/04/15	1,502	1,524	1,502	1,522	+7	+0.46	1,400	-
[4642]	26/04/14	1,510	1,515	1,496	1,515	-2	-0.13	1,700	-
[4642]	26/04/13	1,487	1,517	1,487	1,517	+29	+1.95	500	-
[4642]	26/04/10	1,502	1,503	1,481	1,488	-14	-0.93	1,800	-
[4642]	26/04/09	1,526	1,547	1,502	1,502	-21	-1.38	3,000	-
[4642]	26/04/08	1,521	1,548	1,521	1,523	-5	-0.33	3,900	-
[4642]	26/04/07	1,507	1,528	1,507	1,528	+20	+1.33	1,200	-
[4642]	26/04/06	1,505	1,527	1,505	1,508	+5	+0.33	1,400	-
[4642]	26/04/03	1,499	1,550	1,480	1,503	+4	+0.27	4,900	-
[4642]	26/04/02	1,492	1,507	1,492	1,499	+7	+0.47	2,400	-
[4642]	26/04/01	1,455	1,500	1,455	1,492	+22	+1.50	7,000	-
[4642]	26/03/31	1,476	1,499	1,470	1,470	-42	-2.78	1,200	-
[4642]	26/03/30	1,442	1,525	1,434	1,512	+47	+3.21	7,300	-
[4642]	26/03/27	1,465	1,465	1,459	1,465	-19	-1.28	1,200	-
[4642]	26/03/26	1,467	1,484	1,464	1,484	+17	+1.16	2,800	-
[4642]	26/03/25	1,470	1,470	1,454	1,467	+10	+0.69	20,000	-
[4642]	26/03/24	1,479	1,479	1,457	1,457	-14	-0.95	900	-
[4642]	26/03/23	1,500	1,500	1,431	1,471	-35	-2.32	4,200	-
[4642]	26/03/19	1,525	1,525	1,506	1,506	-20	-1.31	1,100	-
[4642]	26/03/18	1,525	1,530	1,525	1,526	+21	+1.40	1,500	-
[4642]	26/03/17	1,546	1,550	1,505	1,505	-42	-2.71	5,200	-
[4642]	26/03/16	1,441	1,547	1,440	1,547	+113	+7.88	12,200	-
[4642]	26/03/13	1,451	1,466	1,434	1,434	-18	-1.24	4,900	-
[4642]	26/03/12	1,462	1,462	1,452	1,452	-29	-1.96	2,600	-
[4642]	26/03/11	1,467	1,512	1,452	1,481	+14	+0.95	5,200	-
[4642]	26/03/10	1,470	1,470	1,442	1,467	+17	+1.17	4,200	-
[4642]	26/03/09	1,451	1,451	1,418	1,450	-26	-1.76	8,200	-
[4642]	26/03/06	1,472	1,483	1,472	1,476	-7	-0.47	1,800	-
[4642]	26/03/05	1,465	1,498	1,465	1,483	+10	+0.68	2,800	-
[4642]	26/03/04	1,505	1,506	1,458	1,473	-40	-2.64	10,200	-
[4642]	26/03/03	1,525	1,548	1,513	1,513	-12	-0.79	4,400	-
[4642]	26/03/02	1,535	1,552	1,525	1,525	-27	-1.74	5,800	-
[4642]	26/02/27	1,545	1,552	1,545	1,552	+8	+0.52	2,700	-
[4642]	26/02/26	1,545	1,545	1,532	1,544	+13	+0.85	2,300	-
[4642]	26/02/25	1,542	1,545	1,525	1,531	-13	-0.84	4,200	-
[4642]	26/02/24	1,526	1,544	1,522	1,544	+22	+1.45	3,500	-
[4642]	26/02/20	1,542	1,542	1,520	1,522	-17	-1.10	2,200	-
[4642]	26/02/19	1,528	1,541	1,520	1,539	+8	+0.52	4,400	-
[4642]	26/02/18	1,542	1,557	1,515	1,531	-11	-0.71	9,800	-
[4642]	26/02/17	1,530	1,542	1,525	1,542	+12	+0.78	2,900	-
[4642]	26/02/16	1,520	1,544	1,516	1,530	+14	+0.92	3,400	-
[4642]	26/02/13	1,559	1,559	1,516	1,516	-44	-2.82	7,300	-
[4642]	26/02/12	1,550	1,560	1,520	1,560	-14	-0.89	15,200	-
[4642]	26/02/10	1,532	1,609	1,511	1,574	+42	+2.74	23,600	-
[4642]	26/02/09	1,520	1,540	1,492	1,532	+42	+2.82	9,700	-
[4642]	26/02/06	1,481	1,515	1,481	1,490	+5	+0.34	6,200	-
[4642]	26/02/05	1,490	1,503	1,479	1,485	-12	-0.80	4,100	-
[4642]	26/02/04	1,498	1,498	1,481	1,497	-1	-0.07	1,900	-
[4642]	26/02/03	1,474	1,498	1,470	1,498	+24	+1.63	6,400	-
[4642]	26/02/02	1,484	1,494	1,469	1,474	+5	+0.34	4,300	-
[4642]	26/01/30	1,505	1,506	1,467	1,469	-41	-2.72	13,700	-
[4642]	26/01/29	1,521	1,521	1,505	1,510	-12	-0.79	4,500	-
[4642]	26/01/28	1,520	1,527	1,520	1,522	-13	-0.85	800	-
[4642]	26/01/27	1,535	1,535	1,516	1,535	-4	-0.26	3,600	-
[4642]	26/01/26	1,540	1,540	1,516	1,539	-1	-0.06	5,000	-
[4642]	26/01/23	1,541	1,541	1,508	1,540	+3	+0.20	4,000	-
[4642]	26/01/22	1,549	1,549	1,508	1,537	-1	-0.07	14,200	-
[4642]	26/01/21	1,551	1,552	1,520	1,538	-33	-2.10	17,000	-
[4642]	26/01/20	1,666	1,667	1,568	1,571	-70	-4.27	18,300	-
[4642]	26/01/19	1,655	1,672	1,600	1,641	+26	+1.61	13,000	-
[4642]	26/01/16	1,621	1,689	1,590	1,615	+6	+0.37	34,100	-
[4642]	26/01/15	1,543	1,609	1,532	1,609	+77	+5.03	30,400	-
[4642]	26/01/14	1,521	1,543	1,521	1,532	+9	+0.59	5,800	-
[4642]	26/01/13	1,545	1,546	1,516	1,523	+13	+0.86	6,000	-
[4642]	26/01/09	1,539	1,539	1,510	1,510	-11	-0.72	8,500	-
[4642]	26/01/08	1,524	1,530	1,520	1,521	-2	-0.13	3,100	-
[4642]	26/01/07	1,523	1,528	1,517	1,523	0	0.00	3,100	-
[4642]	26/01/06	1,514	1,524	1,512	1,523	+8	+0.53	2,300	-
[4642]	26/01/05	1,537	1,537	1,505	1,515	-22	-1.43	4,000	-
[4642]	25/12/30	1,540	1,548	1,511	1,537	+1	+0.07	5,000	-
[4642]	25/12/29	1,556	1,556	1,518	1,536	-15	-0.97	7,900	-
[4642]	25/12/26	1,599	1,599	1,549	1,551	-12	-0.77	24,800	-
[4642]	25/12/25	1,563	1,570	1,548	1,563	-7	-0.45	7,400	-
[4642]	25/12/24	1,580	1,581	1,558	1,570	-10	-0.63	3,800	-
[4642]	25/12/23	1,598	1,600	1,570	1,580	-11	-0.69	4,200	-
[4642]	25/12/22	1,546	1,599	1,532	1,591	+65	+4.26	21,400	-
[4642]	25/12/19	1,512	1,526	1,502	1,526	+23	+1.53	5,300	-
[4642]	25/12/18	1,505	1,512	1,503	1,503	-24	-1.57	4,900	-
[4642]	25/12/17	1,510	1,534	1,500	1,527	+10	+0.66	4,600	-
[4642]	25/12/16	1,507	1,517	1,500	1,517	-2	-0.13	5,700	-
[4642]	25/12/15	1,527	1,553	1,503	1,519	-8	-0.52	6,000	-
[4642]	25/12/12	1,507	1,534	1,506	1,527	+23	+1.53	4,100	-
[4642]	25/12/11	1,559	1,559	1,502	1,504	-37	-2.40	7,000	-
[4642]	25/12/10	1,575	1,575	1,541	1,541	-48	-3.02	7,500	-
[4642]	25/12/09	1,607	1,625	1,561	1,589	-11	-0.69	9,800	-
[4642]	25/12/08	1,600	1,620	1,594	1,600	+2	+0.13	2,500	-
[4642]	25/12/05	1,610	1,614	1,597	1,598	-2	-0.13	1,400	-
[4642]	25/12/04	1,600	1,615	1,595	1,600	-13	-0.81	5,500	-
[4642]	25/12/03	1,645	1,645	1,589	1,613	-30	-1.83	6,000	-
[4642]	25/12/02	1,726	1,726	1,610	1,643	-64	-3.75	9,700	-
[4642]	25/12/01	1,573	1,737	1,573	1,707	+152	+9.77	25,900	-
[4642]	25/11/28	1,498	1,565	1,498	1,555	+57	+3.81	8,500	-
[4642]	25/11/27	1,514	1,529	1,498	1,498	-16	-1.06	2,200	-
[4642]	25/11/26	1,488	1,514	1,488	1,514	+27	+1.82	7,000	-
[4642]	25/11/25	1,438	1,487	1,438	1,487	+50	+3.48	4,300	-
[4642]	25/11/21	1,425	1,437	1,420	1,437	+11	+0.77	3,400	-
[4642]	25/11/20	1,419	1,436	1,412	1,426	+14	+0.99	3,300	-
[4642]	25/11/19	1,417	1,426	1,405	1,412	-20	-1.40	4,300	-
[4642]	25/11/18	1,497	1,497	1,422	1,432	-65	-4.34	8,500	-
[4642]	25/11/17	1,527	1,527	1,480	1,497	-33	-2.16	9,600	-
[4642]	25/11/14	1,542	1,542	1,525	1,530	-9	-0.58	4,000	-
[4642]	25/11/13	1,537	1,539	1,531	1,539	+16	+1.05	4,300	-
[4642]	25/11/12	1,525	1,534	1,511	1,523	+9	+0.59	5,500	-
[4642]	25/11/11	1,520	1,529	1,509	1,514	-4	-0.26	4,500	-
[4642]	25/11/10	1,510	1,545	1,510	1,518	-4	-0.26	7,100	-
[4642]	25/11/07	1,590	1,599	1,514	1,522	-68	-4.28	16,100	-
[4642]	25/11/06	1,611	1,629	1,567	1,590	-37	-2.27	30,000	-
[4642]	25/11/05	1,874	1,919	1,621	1,627	-207	-11.29	60,000	-
[4642]	25/11/04	1,716	1,910	1,716	1,834	+130	+7.63	35,800	-
[4642]	25/10/31	1,686	1,706	1,683	1,704	+15	+0.89	6,500	-
[4642]	25/10/30	1,680	1,698	1,672	1,689	+4	+0.24	2,600	-
[4642]	25/10/29	1,707	1,724	1,682	1,685	-24	-1.40	3,900	-
[4642]	25/10/28	1,710	1,710	1,695	1,709	-1	-0.06	4,300	-
[4642]	25/10/27	1,709	1,767	1,705	1,710	+5	+0.29	3,600	-
[4642]	25/10/24	1,722	1,726	1,704	1,705	-30	-1.73	3,900	-
[4642]	25/10/23	1,765	1,765	1,730	1,735	-20	-1.14	4,700	-
[4642]	25/10/22	1,693	1,755	1,693	1,755	+55	+3.24	5,500	-
[4642]	25/10/21	1,725	1,730	1,700	1,700	-13	-0.76	8,500	-
[4642]	25/10/20	1,672	1,721	1,672	1,713	+60	+3.63	7,100	-
[4642]	25/10/17	1,742	1,742	1,642	1,653	-69	-4.01	8,600	-
[4642]	25/10/16	1,730	1,740	1,682	1,722	-8	-0.46	10,000	-
[4642]	25/10/15	1,695	1,742	1,691	1,730	+68	+4.09	5,400	-
[4642]	25/10/14	1,701	1,715	1,618	1,662	-88	-5.03	21,300	-
[4642]	25/10/10	1,760	1,766	1,730	1,750	-11	-0.62	10,700	-
[4642]	25/10/09	1,799	1,808	1,761	1,761	-35	-1.95	13,800	-
[4642]	25/10/08	1,814	1,820	1,796	1,796	0	0.00	7,600	-
[4642]	25/10/07	1,828	1,828	1,790	1,796	-49	-2.66	13,400	-
[4642]	25/10/06	1,834	1,864	1,829	1,845	+44	+2.44	7,600	-
[4642]	25/10/03	1,800	1,820	1,793	1,801	-4	-0.22	8,900	-
[4642]	25/10/02	1,826	1,898	1,805	1,805	-31	-1.69	13,800	-
[4642]	25/10/01	1,880	1,890	1,832	1,836	-34	-1.82	17,700	-
[4642]	25/09/30	1,950	1,950	1,870	1,870	-93	-4.74	13,800	-
[4642]	25/09/29	1,966	1,980	1,955	1,963	-3	-0.15	4,600	-
[4642]	25/09/26	1,960	2,006	1,960	1,966	-4	-0.20	4,900	-
[4642]	25/09/25	1,993	2,000	1,963	1,970	-2	-0.10	8,100	-
[4642]	25/09/24	2,028	2,028	1,970	1,972	-58	-2.86	8,300	-
[4642]	25/09/22	2,095	2,140	2,021	2,030	-65	-3.10	7,200	-
[4642]	25/09/19	2,132	2,147	2,027	2,095	+11	+0.53	15,200	-
[4642]	25/09/18	1,975	2,084	1,975	2,084	+113	+5.73	19,500	-
[4642]	25/09/17	2,000	2,001	1,961	1,971	-31	-1.55	6,200	-
[4642]	25/09/16	2,046	2,050	1,951	2,002	-45	-2.20	26,700	-
[4642]	25/09/12	2,041	2,050	2,021	2,047	+2	+0.10	10,900	-
[4642]	25/09/11	2,070	2,070	2,033	2,045	-36	-1.73	12,400	-
[4642]	25/09/10	2,061	2,150	2,050	2,081	+16	+0.77	14,400	-
[4642]	25/09/09	2,096	2,169	2,045	2,065	-66	-3.10	48,800	-
[4642]	25/09/08	2,230	2,232	2,127	2,131	-83	-3.75	19,900	-
[4642]	25/09/05	2,318	2,318	2,167	2,214	-16	-0.72	41,500	-