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
[464A]	26/10/29	1,423	1,445	1,385	1,422	-19.0	-1.32	801,400	79,571,181,568
[464A]	26/10/28	1,421	1,468	1,421	1,441	+42.0	+3.00	982,300	80,634,372,096
[464A]	26/10/27	1,411	1,419	1,386	1,399	+18.0	+1.30	1,034,300	78,284,169,216
[464A]	26/10/26	1,379	1,417	1,352	1,381	-14.0	-1.00	756,600	77,276,938,240
[464A]	26/10/23	1,360	1,399	1,333	1,395	-31.0	-2.17	1,520,400	78,060,339,200
[464A]	26/10/22	1,495	1,510	1,422	1,426	-69.0	-4.62	1,177,400	79,795,011,584
[464A]	26/10/21	1,468	1,537	1,461	1,495	+80.0	+5.65	1,615,600	83,656,065,024
[464A]	26/10/20	1,483	1,498	1,415	1,415	-67.0	-4.52	1,098,200	79,179,481,088
[464A]	26/10/19	1,451	1,496	1,445	1,482	-47.0	-3.07	1,220,000	82,928,615,424
[464A]	26/10/16	1,525	1,558	1,478	1,529	+54.0	+3.66	2,159,800	85,558,607,872
[464A]	26/10/15	1,581	1,581	1,454	1,475	+34.0	+2.36	4,328,300	82,536,914,944
[464A]	26/10/14	1,454	1,468	1,435	1,441	-15.0	-1.03	1,126,300	80,634,372,096
[464A]	26/10/13	1,474	1,488	1,440	1,456	-46.0	-3.06	1,091,800	81,473,732,608
[464A]	26/10/09	1,478	1,522	1,457	1,502	+6.0	+0.40	935,000	84,047,765,504
[464A]	26/10/08	1,576	1,579	1,491	1,496	-110.0	-6.85	1,716,900	83,712,016,384
[464A]	26/10/07	1,642	1,660	1,590	1,606	-27.0	-1.65	1,014,600	89,867,313,152
[464A]	26/10/06	1,683	1,705	1,632	1,633	-27.0	-1.63	935,800	91,378,163,712
[464A]	26/10/05	1,667	1,689	1,654	1,660	+27.0	+1.65	636,600	92,889,006,080
[464A]	26/10/02	1,666	1,671	1,623	1,633	-40.0	-2.39	784,800	91,378,163,712
[464A]	26/10/01	1,670	1,678	1,636	1,673	-7.0	-0.42	833,200	93,616,447,488
[464A]	26/09/30	1,690	1,701	1,666	1,680	-11.0	-0.65	689,500	94,008,147,968
[464A]	26/09/29	1,691	1,700	1,671	1,691	-13.0	-0.76	532,400	94,623,678,464
[464A]	26/09/28	1,755	1,760	1,695	1,704	-45.0	-2.57	694,900	95,351,119,872
[464A]	26/09/25	1,762	1,762	1,685	1,749	-4.0	-0.23	978,100	97,869,201,408
[464A]	26/09/24	1,800	1,810	1,744	1,753	-22.0	-1.24	1,057,400	98,093,031,424
[464A]	26/09/18	1,715	1,787	1,703	1,775	+84.0	+4.97	1,551,500	99,324,084,224
[464A]	26/09/17	1,695	1,723	1,680	1,691	+15.0	+0.89	970,600	94,623,678,464
[464A]	26/09/16	1,647	1,687	1,642	1,676	+6.0	+0.36	892,400	93,784,317,952
[464A]	26/09/15	1,668	1,691	1,626	1,670	+21.0	+1.27	860,500	93,448,577,024
[464A]	26/09/14	1,602	1,668	1,595	1,649	+24.0	+1.48	1,094,000	92,273,475,584
[464A]	26/09/11	1,578	1,632	1,570	1,625	-25.0	-1.52	1,208,700	90,930,503,680
[464A]	26/09/10	1,681	1,709	1,615	1,650	-64.0	-3.73	1,474,200	92,329,435,136
[464A]	26/09/09	1,729	1,754	1,682	1,714	-6.0	-0.35	1,222,600	95,910,699,008
[464A]	26/09/08	1,741	1,792	1,715	1,720	-43.0	-2.44	883,200	96,246,439,936
[464A]	26/09/07	1,801	1,822	1,753	1,763	+47.0	+2.74	1,037,400	98,652,602,368
[464A]	26/09/04	1,706	1,732	1,691	1,716	+11.0	+0.65	746,000	96,022,609,920
[464A]	26/09/03	1,760	1,785	1,697	1,705	-45.0	-2.57	1,074,400	95,407,079,424
[464A]	26/09/02	1,780	1,790	1,717	1,750	-70.0	-3.85	1,174,500	97,925,152,768
[464A]	26/09/01	1,809	1,826	1,775	1,820	+23.0	+1.28	1,239,600	101,842,165,760
[464A]	26/08/31	1,850	1,865	1,792	1,797	-123.0	-6.41	3,228,300	100,555,145,216
[464A]	26/08/28	1,885	1,945	1,851	1,920	+57.0	+3.06	1,560,800	107,437,883,392
[464A]	26/08/27	1,849	1,883	1,819	1,863	+27.0	+1.47	1,428,500	104,248,320,000
[464A]	26/08/26	1,785	1,847	1,785	1,836	+51.0	+2.86	1,342,500	102,284,353,536
[464A]	26/08/25	1,681	1,791	1,680	1,785	+86.0	+5.06	1,315,100	99,443,122,176
[464A]	26/08/24	1,795	1,810	1,697	1,699	-87.0	-4.87	1,556,600	94,652,022,784
[464A]	26/08/21	1,810	1,818	1,754	1,786	-54.0	-2.93	1,296,000	99,498,827,776
[464A]	26/08/20	1,800	1,845	1,748	1,840	+60.0	+3.37	1,156,300	102,507,192,320
[464A]	26/08/19	1,750	1,843	1,750	1,780	-45.0	-2.47	1,437,600	99,164,569,600
[464A]	26/08/18	1,853	1,925	1,816	1,825	-21.0	-1.14	1,914,400	101,671,534,592
[464A]	26/08/17	1,855	1,908	1,827	1,846	+31.0	+1.71	1,122,300	102,841,458,688
[464A]	26/08/14	1,787	1,861	1,760	1,815	+36.0	+2.02	1,375,300	101,114,437,632
[464A]	26/08/13	1,745	1,804	1,725	1,779	-16.0	-0.89	1,275,000	99,108,855,808
[464A]	26/08/12	1,670	1,799	1,660	1,795	+125.0	+7.49	1,835,400	100,000,227,328
[464A]	26/08/10	1,700	1,720	1,654	1,670	+27.0	+1.64	1,523,100	93,036,421,120
[464A]	26/08/07	1,679	1,713	1,611	1,643	-3.0	-0.18	1,379,000	91,532,238,848
[464A]	26/08/06	1,619	1,684	1,607	1,646	-24.0	-1.44	1,050,700	91,699,372,032
[464A]	26/08/05	1,601	1,692	1,592	1,670	+80.0	+5.03	1,501,300	93,036,421,120
[464A]	26/08/04	1,560	1,618	1,540	1,590	+62.0	+4.06	1,294,700	88,579,588,096
[464A]	26/08/03	1,500	1,545	1,470	1,528	-9.0	-0.59	1,013,700	85,125,537,792
[464A]	26/07/31	1,468	1,552	1,423	1,537	+149.0	+10.73	1,754,700	85,626,937,344
[464A]	26/07/30	1,380	1,453	1,371	1,388	+17.0	+1.24	1,315,200	77,326,082,048
[464A]	26/07/29	1,487	1,501	1,351	1,371	-146.0	-9.62	2,379,800	76,379,004,928
[464A]	26/07/28	1,541	1,548	1,480	1,517	+74.0	+5.13	2,723,400	84,512,727,040
[464A]	26/07/27	1,478	1,478	1,415	1,443	-66.0	-4.37	2,089,100	80,390,152,192
[464A]	26/07/24	1,590	1,594	1,485	1,509	-111.0	-6.85	2,223,400	84,067,041,280
[464A]	26/07/23	1,605	1,654	1,604	1,620	-1.0	-0.06	844,400	90,250,903,552
[464A]	26/07/22	1,685	1,747	1,617	1,621	-24.0	-1.46	1,780,800	90,306,609,152
[464A]	26/07/21	1,612	1,652	1,580	1,645	+48.0	+3.01	1,073,700	91,643,658,240
[464A]	26/07/17	1,664	1,664	1,577	1,597	-140	-8.06	2,776,400	-
[464A]	26/07/16	1,867	1,875	1,733	1,737	-149	-7.90	1,950,000	-
[464A]	26/07/15	1,845	1,906	1,800	1,886	+42	+2.28	2,237,300	-
[464A]	26/07/14	1,800	1,849	1,763	1,844	+23	+1.26	1,375,300	-
[464A]	26/07/13	1,840	1,941	1,811	1,821	-12	-0.65	1,283,800	-
[464A]	26/07/10	1,843	1,875	1,797	1,833	+8	+0.44	848,600	-
[464A]	26/07/09	1,801	1,842	1,770	1,825	+28	+1.56	1,378,700	-
[464A]	26/07/08	1,890	1,890	1,789	1,797	-151	-7.75	2,121,700	-
[464A]	26/07/07	2,020	2,021	1,947	1,948	-106	-5.16	1,311,100	-
[464A]	26/07/06	2,098	2,137	2,026	2,054	-44	-2.10	1,372,400	-
[464A]	26/07/03	1,984	2,104	1,974	2,098	+115	+5.80	1,696,900	-
[464A]	26/07/02	2,070	2,112	1,976	1,983	+75	+3.93	2,522,900	-
[464A]	26/07/01	1,938	1,948	1,871	1,908	-40	-2.05	1,232,500	-
[464A]	26/06/30	1,954	1,997	1,906	1,948	+74	+3.95	1,549,500	-
[464A]	26/06/29	1,906	1,938	1,841	1,874	+8	+0.43	1,730,000	-
[464A]	26/06/26	1,975	1,980	1,854	1,866	-120	-6.04	2,150,600	-
[464A]	26/06/25	1,950	2,024	1,945	1,986	+22	+1.12	1,653,400	-
[464A]	26/06/24	2,050	2,055	1,960	1,964	-47	-2.34	1,828,500	-
[464A]	26/06/23	2,232	2,232	2,011	2,011	-266	-11.68	2,661,500	-
[464A]	26/06/22	2,180	2,333	2,170	2,277	+97	+4.45	1,737,000	-
[464A]	26/06/19	2,227	2,242	2,151	2,180	-71	-3.15	1,497,500	-
[464A]	26/06/18	2,252	2,336	2,215	2,251	+49	+2.23	1,841,200	-
[464A]	26/06/17	2,380	2,430	2,166	2,202	-78	-3.42	2,611,600	-
[464A]	26/06/16	2,424	2,424	2,247	2,280	-44	-1.89	2,807,700	-
[464A]	26/06/15	2,746	2,749	2,307	2,324	-468	-16.76	5,799,400	-
[464A]	26/06/12	2,807	2,839	2,685	2,792	+185	+7.10	2,837,500	-
[464A]	26/06/11	2,483	2,629	2,430	2,607	+74	+2.92	2,251,600	-
[464A]	26/06/10	2,611	2,630	2,461	2,533	-128	-4.81	2,352,800	-
[464A]	26/06/09	2,920	2,921	2,620	2,661	-209	-7.28	2,394,900	-
[464A]	26/06/08	2,772	2,923	2,695	2,870	-49	-1.68	2,974,500	-
[464A]	26/06/05	2,995	3,165	2,833	2,919	+199	+7.32	3,751,100	-
[464A]	26/06/04	2,748	2,783	2,600	2,720	-278	-9.27	3,895,500	-
[464A]	26/06/03	3,150	3,160	2,894	2,998	-82	-2.66	2,733,500	-
[464A]	26/06/02	3,145	3,185	2,900	3,080	-415	-11.87	4,760,900	-
[464A]	26/06/01	3,945	3,990	3,425	3,495	-565	-13.92	3,531,300	-
[464A]	26/05/29	4,335	4,485	3,915	4,060	-305	-6.99	4,229,900	-
[464A]	26/05/28	4,135	4,460	4,075	4,365	+165	+3.93	3,051,500	-
[464A]	26/05/27	4,410	4,475	4,080	4,200	0	0.00	3,649,100	-
[464A]	26/05/26	3,890	4,215	3,705	4,200	+270	+6.87	3,107,500	-
[464A]	26/05/25	3,935	4,060	3,780	3,930	+205	+5.50	3,788,800	-
[464A]	26/05/22	3,435	3,850	3,385	3,725	+290.0	+8.44	3,413,500	-
[464A]	26/05/21	3,380	3,505	3,175	3,435	+195.0	+6.02	1,954,800	-
[464A]	26/05/20	3,495	3,510	3,220	3,240	-325.0	-9.12	2,315,600	-
[464A]	26/05/19	3,370	3,680	3,320	3,565	+335.0	+10.37	3,505,600	-
[464A]	26/05/18	3,350	3,350	3,170	3,230	-70.0	-2.12	1,295,100	-
[464A]	26/05/15	3,320	3,485	3,230	3,300	+20.0	+0.61	2,389,500	-
[464A]	26/05/14	3,235	3,440	3,175	3,280	+160.0	+5.13	3,181,800	-
[464A]	26/05/13	2,907	3,145	2,868	3,120	+166	+5.62	1,943,400	-
[464A]	26/05/12	3,040	3,070	2,840	2,954	-36	-1.20	2,640,800	-
[464A]	26/05/11	2,950	3,065	2,949	2,990	+165	+5.84	2,663,400	-
[464A]	26/05/08	2,647	2,840	2,635	2,825	+149	+5.57	2,611,600	-
[464A]	26/05/07	2,650	2,708	2,631	2,676	+146	+5.77	1,827,800	-
[464A]	26/05/01	2,520	2,596	2,493	2,530	+10	+0.40	1,381,400	-
[464A]	26/04/30	2,500	2,604	2,473	2,520	-14	-0.55	1,937,800	-
[464A]	26/04/28	2,440	2,564	2,432	2,534	+111	+4.58	1,767,500	-
[464A]	26/04/27	2,595	2,616	2,404	2,423	-157	-6.09	1,962,000	-
[464A]	26/04/24	2,570	2,630	2,477	2,580	-2	-0.08	2,251,800	-
[464A]	26/04/23	2,686	2,726	2,501	2,582	-87	-3.26	2,098,400	-
[464A]	26/04/22	2,783	2,793	2,652	2,669	-81	-2.95	2,316,600	-
[464A]	26/04/21	2,690	2,771	2,650	2,750	+91	+3.42	2,367,700	-
[464A]	26/04/20	2,675	2,740	2,596	2,659	+12	+0.45	2,674,500	-
[464A]	26/04/17	2,677	2,714	2,581	2,647	+17	+0.65	2,059,500	-
[464A]	26/04/16	2,564	2,644	2,530	2,630	+116	+4.61	2,197,200	-
[464A]	26/04/15	2,645	2,745	2,496	2,514	-96	-3.68	3,758,500	-
[464A]	26/04/14	2,768	2,780	2,543	2,610	-177	-6.35	5,579,800	-
[464A]	26/04/13	2,782	2,839	2,732	2,787	-45	-1.59	2,936,400	-
[464A]	26/04/10	2,665	2,854	2,660	2,832	+239	+9.22	5,242,000	-
[464A]	26/04/09	2,677	2,685	2,576	2,593	-109	-4.03	2,572,600	-
[464A]	26/04/08	2,554	2,715	2,512	2,702	+248	+10.11	3,994,200	-
[464A]	26/04/07	2,423	2,490	2,394	2,454	+41	+1.70	2,155,700	-
[464A]	26/04/06	2,370	2,463	2,366	2,413	+116	+5.05	1,995,200	-
[464A]	26/04/03	2,381	2,388	2,289	2,297	+16	+0.70	2,165,500	-
[464A]	26/04/02	2,303	2,449	2,269	2,281	+49	+2.20	4,100,700	-
[464A]	26/04/01	2,200	2,245	2,150	2,232	+169	+8.19	1,582,600	-
[464A]	26/03/31	2,134	2,155	2,063	2,063	-70	-3.28	1,903,700	-
[464A]	26/03/30	2,198	2,222	2,086	2,133	-165	-7.18	2,411,400	-
[464A]	26/03/27	2,347	2,400	2,281	2,298	-65	-2.75	1,653,900	-
[464A]	26/03/26	2,485	2,488	2,335	2,363	-117	-4.72	1,898,900	-
[464A]	26/03/25	2,345	2,504	2,300	2,480	+205	+9.01	2,293,000	-
[464A]	26/03/24	2,402	2,402	2,191	2,275	-3	-0.13	1,849,600	-
[464A]	26/03/23	2,470	2,484	2,260	2,278	-225	-8.99	2,703,800	-
[464A]	26/03/19	2,582	2,698	2,473	2,503	-129	-4.90	4,454,200	-
[464A]	26/03/18	2,404	2,632	2,402	2,632	+372	+16.46	5,297,200	-
[464A]	26/03/17	2,319	2,362	2,241	2,260	-35	-1.53	1,903,500	-
[464A]	26/03/16	2,200	2,327	2,188	2,295	+80	+3.61	1,762,100	-
[464A]	26/03/13	2,021	2,305	2,020	2,215	+144	+6.95	2,624,200	-
[464A]	26/03/12	2,080	2,117	2,048	2,071	-59	-2.77	902,900	-
[464A]	26/03/11	2,063	2,173	2,046	2,130	+81	+3.95	1,294,800	-
[464A]	26/03/10	2,000	2,084	1,981	2,049	+103	+5.29	1,207,200	-
[464A]	26/03/09	2,000	2,049	1,890	1,946	-133	-6.40	2,197,600	-
[464A]	26/03/06	2,066	2,104	2,005	2,079	-27	-1.28	1,146,100	-
[464A]	26/03/05	2,101	2,155	2,033	2,106	+96	+4.78	2,114,200	-
[464A]	26/03/04	2,130	2,246	1,980	2,010	-135	-6.29	3,072,400	-
[464A]	26/03/03	2,362	2,372	2,139	2,145	-169	-7.30	1,809,900	-
[464A]	26/03/02	2,201	2,345	2,181	2,314	+105	+4.75	2,334,200	-
[464A]	26/02/27	2,210	2,280	2,163	2,209	+99	+4.69	2,333,900	-
[464A]	26/02/26	2,010	2,127	1,997	2,110	+100	+4.98	1,664,600	-
[464A]	26/02/25	2,100	2,130	1,997	2,010	-57	-2.76	1,434,600	-
[464A]	26/02/24	2,124	2,219	2,056	2,067	-31	-1.48	3,479,200	-
[464A]	26/02/20	2,061	2,117	2,037	2,098	+18	+0.87	1,179,400	-
[464A]	26/02/19	2,060	2,080	2,021	2,080	+5	+0.24	782,100	-
[464A]	26/02/18	2,040	2,099	2,021	2,075	+38	+1.87	1,127,900	-
[464A]	26/02/17	2,023	2,063	1,992	2,037	+24	+1.19	1,365,400	-
[464A]	26/02/16	1,964	2,037	1,953	2,013	+64	+3.28	1,187,300	-
[464A]	26/02/13	2,000	2,035	1,945	1,949	-55	-2.74	1,337,200	-
[464A]	26/02/12	2,127	2,127	1,975	2,004	-111	-5.25	1,855,600	-
[464A]	26/02/10	2,055	2,123	2,050	2,115	+67	+3.27	1,804,800	-
[464A]	26/02/09	2,095	2,095	1,994	2,048	+28	+1.39	2,298,100	-
[464A]	26/02/06	1,950	2,056	1,920	2,020	+57	+2.90	1,850,000	-
[464A]	26/02/05	1,998	2,034	1,943	1,963	-52	-2.58	1,926,100	-
[464A]	26/02/04	1,943	2,030	1,914	2,015	+70	+3.60	2,467,200	-
[464A]	26/02/03	1,915	1,992	1,876	1,945	+74	+3.96	2,550,200	-
[464A]	26/02/02	1,840	1,949	1,830	1,871	+46	+2.52	2,108,400	-
[464A]	26/01/30	1,812	1,838	1,787	1,825	-21	-1.14	906,800	-
[464A]	26/01/29	1,791	1,864	1,758	1,846	+46	+2.56	1,401,300	-
[464A]	26/01/28	1,788	1,818	1,763	1,800	+22	+1.24	1,197,300	-
[464A]	26/01/27	1,741	1,789	1,715	1,778	+87	+5.14	1,508,900	-
[464A]	26/01/26	1,693	1,728	1,667	1,691	-30	-1.74	932,300	-
[464A]	26/01/23	1,683	1,736	1,680	1,721	+36	+2.14	924,700	-
[464A]	26/01/22	1,755	1,755	1,685	1,685	-75	-4.26	1,158,200	-
[464A]	26/01/21	1,706	1,780	1,705	1,760	-26	-1.46	1,121,500	-
[464A]	26/01/20	1,863	1,870	1,781	1,786	-94	-5.00	1,473,500	-
[464A]	26/01/19	1,780	1,907	1,734	1,880	+115	+6.52	2,801,100	-
[464A]	26/01/16	1,740	1,787	1,727	1,765	+60	+3.52	1,829,000	-
[464A]	26/01/15	1,730	1,739	1,692	1,705	+34	+2.03	1,204,600	-
[464A]	26/01/14	1,716	1,725	1,651	1,671	-45	-2.62	1,008,000	-
[464A]	26/01/13	1,717	1,754	1,676	1,716	+66	+4.00	1,448,100	-
[464A]	26/01/09	1,719	1,732	1,642	1,650	-42	-2.48	946,200	-
[464A]	26/01/08	1,685	1,705	1,656	1,692	+18	+1.08	650,900	-
[464A]	26/01/07	1,685	1,705	1,665	1,674	-23	-1.36	508,100	-
[464A]	26/01/06	1,685	1,727	1,666	1,697	+27	+1.62	956,300	-
[464A]	26/01/05	1,659	1,682	1,645	1,670	+54	+3.34	779,400	-
[464A]	25/12/30	1,655	1,659	1,606	1,616	-26	-1.58	600,800	-
[464A]	25/12/29	1,622	1,675	1,597	1,642	+27	+1.67	762,500	-
[464A]	25/12/26	1,601	1,634	1,591	1,615	+3	+0.19	1,210,100	-
[464A]	25/12/25	1,696	1,720	1,608	1,612	-84	-4.95	1,782,400	-
[464A]	25/12/24	1,672	1,734	1,661	1,696	+31	+1.86	1,275,200	-
[464A]	25/12/23	1,633	1,673	1,616	1,665	+19	+1.15	754,200	-
[464A]	25/12/22	1,668	1,690	1,630	1,646	+18	+1.11	1,143,900	-
[464A]	25/12/19	1,563	1,643	1,532	1,628	+91	+5.92	1,306,000	-
[464A]	25/12/18	1,600	1,620	1,535	1,537	-105	-6.39	1,263,700	-
[464A]	25/12/17	1,640	1,662	1,597	1,642	-3	-0.18	727,500	-
[464A]	25/12/16	1,718	1,730	1,635	1,645	-103	-5.89	1,201,400	-
[464A]	25/12/15	1,776	1,796	1,725	1,748	-74	-4.06	910,900	-
[464A]	25/12/12	1,810	1,849	1,785	1,822	+11	+0.61	942,600	-
[464A]	25/12/11	1,815	1,826	1,753	1,811	-1	-0.06	948,400	-
[464A]	25/12/10	1,878	1,886	1,790	1,812	-35	-1.89	1,108,100	-
[464A]	25/12/09	1,800	1,896	1,785	1,847	+95	+5.42	2,362,900	-
[464A]	25/12/08	1,818	1,818	1,738	1,752	-66	-3.63	1,287,100	-
[464A]	25/12/05	1,668	1,839	1,627	1,818	+190	+11.67	2,588,600	-
[464A]	25/12/04	1,604	1,643	1,561	1,628	+8	+0.49	1,010,300	-
[464A]	25/12/03	1,660	1,669	1,560	1,620	+69	+4.45	1,393,000	-
[464A]	25/12/02	1,682	1,694	1,551	1,551	-189	-10.86	1,039,900	-
[464A]	25/12/01	1,798	1,836	1,711	1,740	－	－	620,800	-
[464A]	25/11/28	－	－	－	1,736	－	－	0	-
[464A]	25/11/27	－	－	－	1,736	－	－	0	-
[464A]	25/11/26	1,619	1,749	1,619	1,736	+113	+6.96	969,600	-
[464A]	25/11/25	1,655	1,708	1,621	1,623	-46	-2.76	672,500	-
[464A]	25/11/21	1,652	1,710	1,652	1,669	-49	-2.85	685,700	-
[464A]	25/11/20	1,700	1,725	1,650	1,718	+60	+3.62	840,000	-
[464A]	25/11/19	1,683	1,702	1,612	1,658	-25	-1.49	1,089,500	-
[464A]	25/11/18	1,768	1,820	1,680	1,683	-103	-5.77	1,428,500	-
[464A]	25/11/17	1,783	1,844	1,750	1,786	-14	-0.78	685,600	-
[464A]	25/11/14	1,837	1,854	1,800	1,800	-72	-3.85	749,800	-
[464A]	25/11/13	1,900	1,905	1,860	1,872	-30	-1.58	414,700	-
[464A]	25/11/12	1,893	1,926	1,874	1,902	+10	+0.53	520,800	-
[464A]	25/11/11	1,962	1,980	1,892	1,892	-43	-2.22	681,700	-
[464A]	25/11/10	2,000	2,002	1,933	1,935	-55	-2.76	702,300	-
[464A]	25/11/07	1,999	2,010	1,978	1,990	-9	-0.45	816,900	-
[464A]	25/11/06	1,970	2,025	1,966	1,999	+42	+2.15	1,485,100	-
[464A]	25/11/05	1,885	1,974	1,857	1,957	-14	-0.71	1,856,800	-
[464A]	25/11/04	1,905	2,000	1,891	1,971	+76	+4.01	1,671,500	-
[464A]	25/10/31	1,925	1,938	1,888	1,895	-47	-2.42	800,900	-
[464A]	25/10/30	1,842	1,948	1,840	1,942	+81	+4.35	1,191,000	-
[464A]	25/10/29	1,931	1,931	1,837	1,861	-40	-2.10	1,298,500	-
[464A]	25/10/28	1,988	1,988	1,901	1,901	-95	-4.76	1,362,500	-
[464A]	25/10/27	2,031	2,048	1,988	1,996	+15	+0.76	1,714,000	-
[464A]	25/10/24	1,935	2,048	1,927	1,981	+85	+4.48	4,161,600	-
[464A]	25/10/23	1,902	1,938	1,896	1,896	-24	-1.25	988,900	-
[464A]	25/10/22	1,930	1,949	1,898	1,920	-30	-1.54	1,311,400	-
[464A]	25/10/21	2,042	2,049	1,882	1,950	-80	-3.94	3,142,500	-
[464A]	25/10/20	2,024	2,035	1,976	2,030	+82	+4.21	2,353,600	-
[464A]	25/10/17	1,967	1,980	1,923	1,948	-69	-3.42	1,467,900	-
[464A]	25/10/16	1,960	2,017	1,924	2,017	+119	+6.27	3,086,900	-
[464A]	25/10/15	1,779	1,930	1,772	1,898	+141	+8.03	3,618,800	-
[464A]	25/10/14	1,823	1,900	1,750	1,757	-203	-10.36	3,885,700	-
[464A]	25/10/10	1,981	2,023	1,902	1,960	-50	-2.49	2,947,800	-
[464A]	25/10/09	2,018	2,035	1,988	2,010	+25	+1.26	2,804,300	-
[464A]	25/10/08	1,950	1,997	1,925	1,985	0	0.00	2,641,300	-
[464A]	25/10/07	2,048	2,116	1,965	1,985	-63	-3.08	8,015,000	-
[464A]	25/10/06	1,968	2,048	1,860	2,048	+400	+24.27	10,612,900	-
[464A]	25/10/03	1,609	1,660	1,607	1,648	+13	+0.80	957,400	-
[464A]	25/10/02	1,666	1,706	1,627	1,635	-43	-2.56	1,174,100	-
[464A]	25/10/01	1,700	1,745	1,674	1,678	-23	-1.35	1,452,700	-
[464A]	25/09/30	1,715	1,722	1,690	1,701	-22	-1.28	885,700	-
[464A]	25/09/29	1,733	1,742	1,711	1,723	+23	+1.35	1,015,000	-
[464A]	25/09/26	1,693	1,716	1,673	1,700	+47	+2.84	1,403,400	-
[464A]	25/09/25	1,705	1,705	1,652	1,653	-69	-4.01	1,931,900	-
[464A]	25/09/24	1,757	1,757	1,720	1,722	-49	-2.77	1,301,700	-
[464A]	25/09/22	1,850	1,863	1,771	1,771	-82	-4.43	1,795,000	-
[464A]	25/09/19	1,796	1,860	1,770	1,853	+73	+4.10	2,800,100	-
[464A]	25/09/18	1,811	1,843	1,760	1,780	-44	-2.41	1,837,400	-
[464A]	25/09/17	1,878	1,878	1,817	1,824	-52	-2.77	1,436,500	-
[464A]	25/09/16	1,886	1,908	1,852	1,876	+6	+0.32	2,695,100	-
[464A]	25/09/12	1,834	1,880	1,826	1,870	+105	+5.95	4,124,600	-
[464A]	25/09/11	1,782	1,796	1,743	1,765	-28	-1.56	1,563,600	-
[464A]	25/09/10	1,735	1,820	1,710	1,793	+65	+3.76	3,921,700	-
[464A]	25/09/09	1,753	1,774	1,708	1,728	-13	-0.75	1,915,200	-
[464A]	25/09/08	1,848	1,868	1,740	1,741	-27	-1.53	4,171,400	-
[464A]	25/09/05	1,743	1,772	1,718	1,768	+26	+1.49	1,710,500	-