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
[4658]	26/10/29	1,524	1,528	1,513	1,524	-1.0	-0.07	290,500	52,822,224,896
[4658]	26/10/28	1,550	1,554	1,520	1,525	-20.0	-1.29	121,200	52,856,885,248
[4658]	26/10/27	1,534	1,548	1,528	1,545	+11.0	+0.72	83,300	53,550,088,192
[4658]	26/10/26	1,535	1,548	1,534	1,534	-11.0	-0.71	46,000	53,168,828,416
[4658]	26/10/23	1,567	1,567	1,530	1,545	-16.0	-1.02	79,700	53,550,088,192
[4658]	26/10/22	1,554	1,568	1,551	1,561	+9.0	+0.58	68,600	54,104,653,824
[4658]	26/10/21	1,561	1,564	1,541	1,552	+7.0	+0.45	61,000	53,792,710,656
[4658]	26/10/20	1,577	1,582	1,540	1,545	-25.0	-1.59	92,700	53,550,088,192
[4658]	26/10/19	1,558	1,574	1,558	1,570	+7.0	+0.45	58,800	54,416,596,992
[4658]	26/10/16	1,552	1,566	1,552	1,563	+15.0	+0.97	54,300	54,173,974,528
[4658]	26/10/15	1,551	1,552	1,533	1,548	-13.0	-0.83	80,400	53,654,069,248
[4658]	26/10/14	1,558	1,568	1,546	1,561	-1.0	-0.06	63,300	54,104,653,824
[4658]	26/10/13	1,576	1,584	1,558	1,562	-14.0	-0.89	88,600	54,139,314,176
[4658]	26/10/09	1,557	1,576	1,557	1,576	+23.0	+1.48	66,700	54,624,559,104
[4658]	26/10/08	1,560	1,560	1,534	1,553	-14.0	-0.89	84,500	53,827,371,008
[4658]	26/10/07	1,588	1,598	1,561	1,567	-45.0	-2.79	114,300	54,312,615,936
[4658]	26/10/06	1,561	1,625	1,559	1,612	+54.0	+3.47	162,900	55,872,327,680
[4658]	26/10/05	1,548	1,558	1,535	1,558	+17.0	+1.10	103,600	54,000,672,768
[4658]	26/10/02	1,526	1,548	1,516	1,541	-8.0	-0.52	113,800	53,411,446,784
[4658]	26/10/01	1,550	1,555	1,537	1,549	-7.0	-0.45	122,700	53,688,729,600
[4658]	26/09/30	1,581	1,588	1,538	1,556	-25.0	-1.58	143,600	53,931,352,064
[4658]	26/09/29	1,606	1,616	1,569	1,581	-47.0	-2.89	283,900	54,797,856,768
[4658]	26/09/28	1,650	1,660	1,628	1,628	-23.0	-1.39	375,000	56,426,889,216
[4658]	26/09/25	1,643	1,661	1,638	1,651	+10.0	+0.61	205,000	57,224,077,312
[4658]	26/09/24	1,655	1,677	1,636	1,641	-11.0	-0.67	330,800	56,877,473,792
[4658]	26/09/18	1,677	1,685	1,642	1,652	-23.0	-1.37	278,000	57,258,737,664
[4658]	26/09/17	1,578	1,675	1,578	1,675	+100.0	+6.35	513,100	58,055,921,664
[4658]	26/09/16	1,575	1,590	1,572	1,575	+7.0	+0.45	92,500	54,589,898,752
[4658]	26/09/15	1,558	1,578	1,547	1,568	+21.0	+1.36	126,200	54,347,276,288
[4658]	26/09/14	1,526	1,550	1,525	1,547	+22.0	+1.44	114,700	53,619,408,896
[4658]	26/09/11	1,506	1,534	1,506	1,525	-4.0	-0.26	142,600	52,856,885,248
[4658]	26/09/10	1,535	1,544	1,518	1,529	-16.0	-1.04	147,700	52,995,526,656
[4658]	26/09/09	1,547	1,562	1,533	1,545	-20.0	-1.28	147,400	53,550,088,192
[4658]	26/09/08	1,586	1,595	1,565	1,565	-32.0	-2.00	153,800	54,243,295,232
[4658]	26/09/07	1,578	1,600	1,568	1,597	+11.0	+0.69	136,200	55,352,422,400
[4658]	26/09/04	1,565	1,592	1,563	1,586	+20.0	+1.28	113,600	54,971,158,528
[4658]	26/09/03	1,550	1,568	1,544	1,566	+19.0	+1.23	141,000	54,277,955,584
[4658]	26/09/02	1,569	1,584	1,547	1,547	-33.0	-2.09	160,900	53,619,408,896
[4658]	26/09/01	1,590	1,633	1,577	1,580	0	+0.00	175,600	54,763,196,416
[4658]	26/08/31	1,580	1,584	1,572	1,580	+1.0	+0.06	125,900	54,763,196,416
[4658]	26/08/28	1,565	1,582	1,557	1,579	+18.0	+1.15	110,500	54,728,536,064
[4658]	26/08/27	1,551	1,566	1,551	1,561	+11.0	+0.71	47,500	54,104,653,824
[4658]	26/08/26	1,548	1,557	1,544	1,550	+4.0	+0.26	45,300	53,723,389,952
[4658]	26/08/25	1,551	1,562	1,544	1,546	-9.0	-0.58	65,600	53,584,748,544
[4658]	26/08/24	1,556	1,568	1,551	1,555	-1.0	-0.06	50,900	53,896,691,712
[4658]	26/08/21	1,539	1,556	1,533	1,556	+7.0	+0.45	61,600	53,931,352,064
[4658]	26/08/20	1,527	1,550	1,527	1,549	+22.0	+1.44	43,400	53,688,729,600
[4658]	26/08/19	1,559	1,559	1,525	1,527	-36.0	-2.30	92,900	52,926,205,952
[4658]	26/08/18	1,555	1,567	1,552	1,563	+8.0	+0.51	52,500	54,173,974,528
[4658]	26/08/17	1,551	1,567	1,551	1,555	-9.0	-0.58	71,100	53,896,691,712
[4658]	26/08/14	1,550	1,568	1,538	1,564	+13.0	+0.84	62,200	54,208,634,880
[4658]	26/08/13	1,550	1,568	1,550	1,551	+6.0	+0.39	83,300	53,758,050,304
[4658]	26/08/12	1,532	1,546	1,522	1,545	+15.0	+0.98	66,800	53,550,088,192
[4658]	26/08/10	1,540	1,550	1,530	1,530	-5.0	-0.33	66,900	53,030,187,008
[4658]	26/08/07	1,530	1,542	1,530	1,535	0	+0.00	90,600	53,203,488,768
[4658]	26/08/06	1,540	1,544	1,521	1,535	+10.0	+0.66	80,500	53,203,488,768
[4658]	26/08/05	1,505	1,537	1,503	1,525	+23.0	+1.53	146,000	52,856,885,248
[4658]	26/08/04	1,491	1,507	1,483	1,502	+18.0	+1.21	140,100	52,059,697,152
[4658]	26/08/03	1,512	1,520	1,453	1,484	-108.0	-6.78	417,500	51,435,814,912
[4658]	26/07/31	1,591	1,614	1,567	1,592	+5.0	+0.32	123,600	55,179,120,640
[4658]	26/07/30	1,569	1,587	1,558	1,587	+13.0	+0.83	99,500	55,005,818,880
[4658]	26/07/29	1,617	1,618	1,555	1,574	-22.0	-1.38	105,900	54,555,238,400
[4658]	26/07/28	1,644	1,644	1,590	1,596	-33.0	-2.03	54,800	55,317,762,048
[4658]	26/07/27	1,610	1,632	1,599	1,629	+28.0	+1.75	75,400	56,461,549,568
[4658]	26/07/24	1,598	1,601	1,581	1,601	-2.0	-0.12	95,600	55,491,063,808
[4658]	26/07/23	1,602	1,614	1,599	1,603	-2.0	-0.12	58,800	55,560,384,512
[4658]	26/07/22	1,617	1,620	1,598	1,605	-10.0	-0.62	65,500	55,629,705,216
[4658]	26/07/21	1,605	1,631	1,605	1,615	+17.0	+1.06	72,200	55,976,308,736
[4658]	26/07/17	1,604	1,622	1,580	1,598	-24	-1.48	119,100	-
[4658]	26/07/16	1,635	1,649	1,622	1,622	-20	-1.22	54,800	-
[4658]	26/07/15	1,625	1,651	1,622	1,642	+23	+1.42	71,100	-
[4658]	26/07/14	1,613	1,625	1,610	1,619	+4	+0.25	40,600	-
[4658]	26/07/13	1,643	1,657	1,615	1,615	-18	-1.10	76,000	-
[4658]	26/07/10	1,633	1,641	1,622	1,633	+2	+0.12	84,000	-
[4658]	26/07/09	1,651	1,678	1,615	1,631	-27	-1.63	96,900	-
[4658]	26/07/08	1,652	1,663	1,636	1,658	+6	+0.36	68,900	-
[4658]	26/07/07	1,650	1,670	1,643	1,652	+3	+0.18	71,600	-
[4658]	26/07/06	1,622	1,649	1,622	1,649	+29	+1.79	71,300	-
[4658]	26/07/03	1,618	1,631	1,608	1,620	+23	+1.44	50,100	-
[4658]	26/07/02	1,599	1,614	1,580	1,597	+12	+0.76	73,100	-
[4658]	26/07/01	1,583	1,598	1,579	1,585	+2	+0.13	60,100	-
[4658]	26/06/30	1,589	1,600	1,571	1,583	-30	-1.86	66,100	-
[4658]	26/06/29	1,600	1,615	1,590	1,613	+23	+1.45	82,000	-
[4658]	26/06/26	1,581	1,602	1,572	1,590	+7	+0.44	60,600	-
[4658]	26/06/25	1,554	1,587	1,550	1,583	+36	+2.33	75,200	-
[4658]	26/06/24	1,544	1,563	1,534	1,547	+7	+0.45	61,300	-
[4658]	26/06/23	1,545	1,549	1,525	1,540	-20	-1.28	81,400	-
[4658]	26/06/22	1,585	1,608	1,557	1,560	-16	-1.02	88,100	-
[4658]	26/06/19	1,560	1,580	1,560	1,576	+18	+1.16	89,400	-
[4658]	26/06/18	1,554	1,582	1,554	1,558	+6	+0.39	49,200	-
[4658]	26/06/17	1,537	1,572	1,537	1,552	+15	+0.98	72,000	-
[4658]	26/06/16	1,548	1,548	1,533	1,537	-16	-1.03	34,400	-
[4658]	26/06/15	1,535	1,559	1,535	1,553	+35	+2.31	48,100	-
[4658]	26/06/12	1,538	1,538	1,515	1,518	+1	+0.07	92,700	-
[4658]	26/06/11	1,511	1,518	1,493	1,517	-6	-0.39	80,600	-
[4658]	26/06/10	1,505	1,525	1,493	1,523	+9	+0.59	71,000	-
[4658]	26/06/09	1,528	1,548	1,505	1,514	-11	-0.72	84,100	-
[4658]	26/06/08	1,500	1,529	1,491	1,525	-8	-0.52	88,100	-
[4658]	26/06/05	1,533	1,550	1,527	1,533	+28	+1.86	86,300	-
[4658]	26/06/04	1,510	1,523	1,491	1,505	-23	-1.51	77,300	-
[4658]	26/06/03	1,525	1,531	1,496	1,528	+7	+0.46	101,100	-
[4658]	26/06/02	1,570	1,570	1,510	1,521	-63	-3.98	117,000	-
[4658]	26/06/01	1,600	1,647	1,581	1,584	+7	+0.44	146,000	-
[4658]	26/05/29	1,591	1,599	1,569	1,577	-3	-0.19	61,700	-
[4658]	26/05/28	1,578	1,582	1,527	1,580	-13	-0.82	95,200	-
[4658]	26/05/27	1,581	1,609	1,581	1,593	-1	-0.06	93,300	-
[4658]	26/05/26	1,572	1,595	1,548	1,594	+23	+1.46	95,600	-
[4658]	26/05/25	1,563	1,578	1,558	1,571	+37	+2.41	67,400	-
[4658]	26/05/22	1,542	1,561	1,523	1,534	-20.0	-1.29	111,200	-
[4658]	26/05/21	1,577	1,588	1,541	1,554	-17.0	-1.08	189,400	-
[4658]	26/05/20	1,635	1,637	1,552	1,571	-57.0	-3.50	138,200	-
[4658]	26/05/19	1,588	1,635	1,576	1,628	+70.0	+4.49	139,800	-
[4658]	26/05/18	1,568	1,589	1,536	1,558	-24.0	-1.52	109,000	-
[4658]	26/05/15	1,621	1,649	1,559	1,582	-37.0	-2.29	126,600	-
[4658]	26/05/14	1,680	1,698	1,611	1,619	-26.0	-1.58	182,600	-
[4658]	26/05/13	1,657	1,677	1,645	1,645	-15.0	-0.90	84,000	-
[4658]	26/05/12	1,670	1,691	1,651	1,660	+2.0	+0.12	69,000	-
[4658]	26/05/11	1,670	1,693	1,655	1,658	+11.0	+0.67	93,700	-
[4658]	26/05/08	1,640	1,653	1,623	1,647	+12.0	+0.73	80,200	-
[4658]	26/05/07	1,595	1,651	1,595	1,635	+53.0	+3.35	111,900	-
[4658]	26/05/01	1,562	1,590	1,528	1,582	+25.0	+1.61	181,800	-
[4658]	26/04/30	1,556	1,563	1,541	1,557	-15.0	-0.95	64,200	-
[4658]	26/04/28	1,550	1,572	1,535	1,572	+60.0	+3.97	112,500	-
[4658]	26/04/27	1,500	1,523	1,479	1,512	+9	+0.60	84,100	-
[4658]	26/04/24	1,585	1,586	1,498	1,503	-72	-4.57	254,100	-
[4658]	26/04/23	1,582	1,593	1,556	1,575	-6	-0.38	87,300	-
[4658]	26/04/22	1,601	1,606	1,577	1,581	-21	-1.31	72,300	-
[4658]	26/04/21	1,620	1,624	1,600	1,602	+3	+0.19	57,900	-
[4658]	26/04/20	1,600	1,621	1,592	1,599	+16	+1.01	99,100	-
[4658]	26/04/17	1,620	1,623	1,581	1,583	-43	-2.64	69,900	-
[4658]	26/04/16	1,616	1,644	1,613	1,626	+10	+0.62	98,300	-
[4658]	26/04/15	1,611	1,636	1,606	1,616	+6	+0.37	79,700	-
[4658]	26/04/14	1,600	1,619	1,591	1,610	+19	+1.19	69,600	-
[4658]	26/04/13	1,587	1,604	1,577	1,591	-10	-0.62	58,300	-
[4658]	26/04/10	1,614	1,626	1,594	1,601	-3	-0.19	71,000	-
[4658]	26/04/09	1,626	1,635	1,602	1,604	-14	-0.87	61,300	-
[4658]	26/04/08	1,608	1,620	1,602	1,618	+48	+3.06	72,800	-
[4658]	26/04/07	1,566	1,582	1,552	1,570	+9	+0.58	36,900	-
[4658]	26/04/06	1,547	1,569	1,544	1,561	+21	+1.36	74,000	-
[4658]	26/04/03	1,543	1,557	1,523	1,540	+1	+0.06	53,700	-
[4658]	26/04/02	1,561	1,573	1,525	1,539	-7	-0.45	57,100	-
[4658]	26/04/01	1,544	1,546	1,522	1,546	+69	+4.67	78,400	-
[4658]	26/03/31	1,474	1,497	1,458	1,477	-10	-0.67	74,700	-
[4658]	26/03/30	1,471	1,488	1,454	1,487	-53	-3.44	105,000	-
[4658]	26/03/27	1,530	1,546	1,521	1,540	+1	+0.06	100,400	-
[4658]	26/03/26	1,566	1,566	1,522	1,539	-17	-1.09	93,900	-
[4658]	26/03/25	1,545	1,567	1,545	1,556	+28	+1.83	106,900	-
[4658]	26/03/24	1,540	1,540	1,509	1,528	+28	+1.87	81,000	-
[4658]	26/03/23	1,517	1,517	1,481	1,500	-53	-3.41	131,900	-
[4658]	26/03/19	1,599	1,608	1,553	1,553	-61	-3.78	94,300	-
[4658]	26/03/18	1,583	1,619	1,579	1,614	+33	+2.09	63,800	-
[4658]	26/03/17	1,600	1,608	1,572	1,581	+1	+0.06	116,200	-
[4658]	26/03/16	1,572	1,589	1,566	1,580	+14	+0.89	101,900	-
[4658]	26/03/13	1,550	1,586	1,548	1,566	-9	-0.57	102,300	-
[4658]	26/03/12	1,606	1,610	1,565	1,575	-29	-1.81	159,300	-
[4658]	26/03/11	1,616	1,627	1,604	1,604	+8	+0.50	78,600	-
[4658]	26/03/10	1,600	1,613	1,585	1,596	+45	+2.90	124,200	-
[4658]	26/03/09	1,548	1,564	1,521	1,551	-60	-3.72	181,900	-
[4658]	26/03/06	1,600	1,611	1,575	1,611	-8	-0.49	137,800	-
[4658]	26/03/05	1,630	1,645	1,601	1,619	+49	+3.12	149,300	-
[4658]	26/03/04	1,610	1,630	1,543	1,570	-93	-5.59	279,900	-
[4658]	26/03/03	1,708	1,735	1,658	1,663	-50	-2.92	208,800	-
[4658]	26/03/02	1,695	1,721	1,679	1,713	+15	+0.88	179,400	-
[4658]	26/02/27	1,652	1,705	1,648	1,698	+45	+2.72	122,600	-
[4658]	26/02/26	1,681	1,707	1,647	1,653	-6	-0.36	296,600	-
[4658]	26/02/25	1,635	1,689	1,634	1,659	+44	+2.72	455,900	-
[4658]	26/02/24	1,561	1,618	1,561	1,615	+61	+3.93	285,300	-
[4658]	26/02/20	1,545	1,561	1,529	1,554	+18	+1.17	133,700	-
[4658]	26/02/19	1,530	1,539	1,518	1,536	+16	+1.05	75,600	-
[4658]	26/02/18	1,513	1,523	1,507	1,520	+17	+1.13	89,800	-
[4658]	26/02/17	1,520	1,527	1,498	1,503	-13	-0.86	137,700	-
[4658]	26/02/16	1,497	1,517	1,475	1,516	+33	+2.23	230,600	-
[4658]	26/02/13	1,500	1,515	1,475	1,483	-32	-2.11	146,800	-
[4658]	26/02/12	1,478	1,516	1,475	1,515	+40	+2.71	192,100	-
[4658]	26/02/10	1,452	1,476	1,452	1,475	+34	+2.36	115,300	-
[4658]	26/02/09	1,467	1,467	1,433	1,441	+4	+0.28	137,200	-
[4658]	26/02/06	1,432	1,448	1,422	1,437	+5	+0.35	111,000	-
[4658]	26/02/05	1,430	1,438	1,409	1,432	+28	+1.99	146,400	-
[4658]	26/02/04	1,406	1,422	1,371	1,404	-7	-0.50	227,900	-
[4658]	26/02/03	1,455	1,499	1,408	1,411	-24	-1.67	436,000	-
[4658]	26/02/02	1,480	1,492	1,431	1,435	-40	-2.71	692,600	-
[4658]	26/01/30	1,465	1,498	1,442	1,475	+10	+0.68	413,400	-
[4658]	26/01/29	1,475	1,476	1,447	1,465	+6	+0.41	189,700	-
[4658]	26/01/28	1,453	1,468	1,447	1,459	-1	-0.07	190,800	-
[4658]	26/01/27	1,463	1,472	1,446	1,460	-1	-0.07	107,600	-
[4658]	26/01/26	1,480	1,500	1,453	1,461	-34	-2.27	200,900	-
[4658]	26/01/23	1,472	1,497	1,472	1,495	+38	+2.61	210,400	-
[4658]	26/01/22	1,452	1,457	1,440	1,457	+7	+0.48	244,500	-
[4658]	26/01/21	1,413	1,460	1,412	1,450	+28	+1.97	253,000	-
[4658]	26/01/20	1,425	1,434	1,410	1,422	-3	-0.21	148,800	-
[4658]	26/01/19	1,415	1,428	1,401	1,425	+15	+1.06	131,500	-
[4658]	26/01/16	1,391	1,410	1,383	1,410	+23	+1.66	136,000	-
[4658]	26/01/15	1,358	1,391	1,352	1,387	+18	+1.31	187,800	-
[4658]	26/01/14	1,363	1,384	1,358	1,369	+9	+0.66	151,200	-
[4658]	26/01/13	1,344	1,360	1,340	1,360	+32	+2.41	186,200	-
[4658]	26/01/09	1,328	1,338	1,322	1,328	+4	+0.30	85,300	-
[4658]	26/01/08	1,326	1,333	1,319	1,324	-11	-0.82	74,500	-
[4658]	26/01/07	1,320	1,341	1,314	1,335	+9	+0.68	116,600	-
[4658]	26/01/06	1,300	1,326	1,300	1,326	+33	+2.55	143,300	-
[4658]	26/01/05	1,290	1,297	1,276	1,293	+3	+0.23	183,900	-
[4658]	25/12/30	1,310	1,312	1,290	1,290	-27	-2.05	140,100	-
[4658]	25/12/29	1,312	1,319	1,304	1,317	+5	+0.38	164,900	-
[4658]	25/12/26	1,305	1,319	1,300	1,312	+14	+1.08	220,000	-
[4658]	25/12/25	1,284	1,303	1,274	1,298	+27	+2.12	356,900	-
[4658]	25/12/24	1,299	1,301	1,247	1,271	-20	-1.55	444,000	-
[4658]	25/12/23	1,282	1,320	1,269	1,291	+17	+1.33	829,900	-
[4658]	25/12/22	1,302	1,308	1,238	1,274	+62	+5.12	3,016,400	-
[4658]	25/12/19	1,194	1,212	1,193	1,212	+14	+1.17	343,400	-
[4658]	25/12/18	1,180	1,200	1,176	1,198	+17	+1.44	310,900	-
[4658]	25/12/17	1,195	1,202	1,181	1,181	-11	-0.92	377,500	-
[4658]	25/12/16	1,188	1,198	1,173	1,192	+6	+0.51	1,264,400	-
[4658]	25/12/15	1,170	1,205	1,170	1,186	+11	+0.94	893,500	-
[4658]	25/12/12	1,167	1,177	1,165	1,175	+15	+1.29	234,300	-
[4658]	25/12/11	1,170	1,178	1,154	1,160	-6	-0.51	190,700	-
[4658]	25/12/10	1,167	1,178	1,159	1,166	-1	-0.09	246,200	-
[4658]	25/12/09	1,173	1,194	1,167	1,167	-6	-0.51	279,500	-
[4658]	25/12/08	1,150	1,183	1,132	1,173	-46	-3.77	903,500	-
[4658]	25/12/05	1,224	1,228	1,214	1,219	-7	-0.57	57,500	-
[4658]	25/12/04	1,204	1,228	1,202	1,226	+23	+1.91	60,600	-
[4658]	25/12/03	1,213	1,213	1,198	1,203	-10	-0.82	102,400	-
[4658]	25/12/02	1,232	1,235	1,212	1,213	-14	-1.14	58,400	-
[4658]	25/12/01	1,262	1,262	1,221	1,227	-34	-2.70	87,400	-
[4658]	25/11/28	1,253	1,265	1,253	1,261	+5	+0.40	43,800	-
[4658]	25/11/27	1,250	1,258	1,248	1,256	+4	+0.32	32,600	-
[4658]	25/11/26	1,251	1,258	1,246	1,252	+7	+0.56	35,900	-
[4658]	25/11/25	1,251	1,259	1,235	1,245	-13	-1.03	95,600	-
[4658]	25/11/21	1,229	1,258	1,226	1,258	+25	+2.03	82,800	-
[4658]	25/11/20	1,215	1,242	1,213	1,233	+31	+2.58	87,900	-
[4658]	25/11/19	1,207	1,215	1,196	1,202	-5	-0.41	50,500	-
[4658]	25/11/18	1,219	1,219	1,200	1,207	-15	-1.23	58,600	-
[4658]	25/11/17	1,247	1,247	1,215	1,222	-21	-1.69	74,900	-
[4658]	25/11/14	1,220	1,243	1,220	1,243	+15	+1.22	68,900	-
[4658]	25/11/13	1,226	1,231	1,220	1,228	+6	+0.49	63,200	-
[4658]	25/11/12	1,208	1,231	1,207	1,222	+15	+1.24	58,500	-
[4658]	25/11/11	1,210	1,219	1,200	1,207	-1	-0.08	92,500	-
[4658]	25/11/10	1,205	1,216	1,200	1,208	+10	+0.83	74,000	-
[4658]	25/11/07	1,195	1,200	1,184	1,198	-2	-0.17	65,400	-
[4658]	25/11/06	1,213	1,213	1,199	1,200	-7	-0.58	65,300	-
[4658]	25/11/05	1,209	1,215	1,178	1,207	-30	-2.43	226,600	-
[4658]	25/11/04	1,193	1,243	1,186	1,237	-76	-5.79	298,600	-
[4658]	25/10/31	1,285	1,317	1,275	1,313	+47	+3.71	192,000	-
[4658]	25/10/30	1,265	1,292	1,253	1,266	+19	+1.52	148,600	-
[4658]	25/10/29	1,274	1,279	1,240	1,247	-5	-0.40	108,100	-
[4658]	25/10/28	1,286	1,286	1,248	1,252	-43	-3.32	85,500	-
[4658]	25/10/27	1,271	1,299	1,271	1,295	+37	+2.94	110,900	-
[4658]	25/10/24	1,255	1,258	1,239	1,258	+10	+0.80	85,400	-
[4658]	25/10/23	1,228	1,251	1,226	1,248	+15	+1.22	53,900	-
[4658]	25/10/22	1,228	1,241	1,227	1,233	+3	+0.24	128,600	-
[4658]	25/10/21	1,222	1,230	1,213	1,230	+12	+0.99	50,700	-
[4658]	25/10/20	1,208	1,220	1,205	1,218	+25	+2.10	40,500	-
[4658]	25/10/17	1,200	1,201	1,190	1,193	-7	-0.58	46,200	-
[4658]	25/10/16	1,201	1,207	1,193	1,200	+6	+0.50	46,400	-
[4658]	25/10/15	1,190	1,203	1,190	1,194	+11	+0.93	50,700	-
[4658]	25/10/14	1,190	1,207	1,180	1,183	-28	-2.31	97,800	-
[4658]	25/10/10	1,218	1,222	1,201	1,211	-20	-1.62	85,300	-
[4658]	25/10/09	1,241	1,245	1,229	1,231	-10	-0.81	60,200	-
[4658]	25/10/08	1,242	1,259	1,241	1,241	-10	-0.80	48,000	-
[4658]	25/10/07	1,240	1,254	1,232	1,251	+6	+0.48	72,400	-
[4658]	25/10/06	1,266	1,267	1,241	1,245	+3	+0.24	73,300	-
[4658]	25/10/03	1,238	1,248	1,235	1,242	+2	+0.16	48,700	-
[4658]	25/10/02	1,255	1,260	1,224	1,240	-15	-1.20	65,900	-
[4658]	25/10/01	1,285	1,285	1,251	1,255	-37	-2.86	90,300	-
[4658]	25/09/30	1,313	1,313	1,282	1,292	-16	-1.22	79,300	-
[4658]	25/09/29	1,296	1,310	1,285	1,308	-15	-1.13	246,800	-
[4658]	25/09/26	1,305	1,326	1,302	1,323	+17	+1.30	302,800	-
[4658]	25/09/25	1,313	1,317	1,302	1,306	-5	-0.38	188,800	-
[4658]	25/09/24	1,318	1,319	1,310	1,311	-8	-0.61	194,500	-
[4658]	25/09/22	1,298	1,322	1,298	1,319	+25	+1.93	150,800	-
[4658]	25/09/19	1,303	1,307	1,291	1,294	-9	-0.69	147,200	-
[4658]	25/09/18	1,305	1,307	1,293	1,303	+5	+0.39	123,700	-
[4658]	25/09/17	1,311	1,311	1,297	1,298	-19	-1.44	127,600	-
[4658]	25/09/16	1,325	1,326	1,308	1,317	+6	+0.46	114,100	-
[4658]	25/09/12	1,338	1,339	1,311	1,311	-13	-0.98	129,900	-
[4658]	25/09/11	1,325	1,331	1,313	1,324	+8	+0.61	111,400	-
[4658]	25/09/10	1,327	1,334	1,308	1,316	-3	-0.23	135,100	-
[4658]	25/09/09	1,301	1,330	1,301	1,319	+39	+3.05	185,900	-
[4658]	25/09/08	1,287	1,293	1,274	1,280	+3	+0.23	141,900	-
[4658]	25/09/05	1,259	1,277	1,259	1,277	+12	+0.95	145,800	-