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
[4662]	26/10/29	1,755	1,757	1,700	1,728	-37.0	-2.10	135,600	25,312,573,440
[4662]	26/10/28	1,808	1,833	1,763	1,765	-51.0	-2.81	71,400	25,854,566,400
[4662]	26/10/27	1,820	1,837	1,795	1,816	+12.0	+0.67	73,600	26,601,639,936
[4662]	26/10/26	1,803	1,810	1,773	1,804	+5.0	+0.28	50,300	26,425,858,048
[4662]	26/10/23	1,840	1,853	1,776	1,799	-62.0	-3.33	83,700	26,352,615,424
[4662]	26/10/22	1,752	1,869	1,752	1,861	+101.0	+5.74	167,300	27,260,821,504
[4662]	26/10/21	1,757	1,780	1,733	1,760	+17.0	+0.98	58,600	25,781,325,824
[4662]	26/10/20	1,773	1,782	1,729	1,743	-30.0	-1.69	51,000	25,532,301,312
[4662]	26/10/19	1,748	1,788	1,725	1,773	+11.0	+0.62	105,300	25,971,755,008
[4662]	26/10/16	1,712	1,770	1,709	1,762	+72.0	+4.26	67,800	25,810,622,464
[4662]	26/10/15	1,705	1,713	1,686	1,690	-25.0	-1.46	53,500	24,755,931,136
[4662]	26/10/14	1,700	1,725	1,685	1,715	+15.0	+0.88	73,100	25,122,142,208
[4662]	26/10/13	1,717	1,727	1,694	1,700	+4.0	+0.24	76,300	24,902,416,384
[4662]	26/10/09	1,644	1,715	1,641	1,696	+40.0	+2.42	89,300	24,843,821,056
[4662]	26/10/08	1,605	1,692	1,602	1,656	+33.0	+2.03	154,600	24,257,882,112
[4662]	26/10/07	1,649	1,672	1,618	1,623	+3.0	+0.19	68,800	23,774,482,432
[4662]	26/10/06	1,584	1,623	1,584	1,620	+36.0	+2.27	34,600	23,730,538,496
[4662]	26/10/05	1,588	1,593	1,578	1,584	-1.0	-0.06	27,700	23,203,192,832
[4662]	26/10/02	1,607	1,619	1,584	1,585	-37.0	-2.28	40,100	23,217,840,128
[4662]	26/10/01	1,609	1,626	1,600	1,622	+6.0	+0.37	24,000	23,759,835,136
[4662]	26/09/30	1,595	1,624	1,590	1,616	+19.0	+1.19	26,600	23,671,943,168
[4662]	26/09/29	1,619	1,619	1,595	1,597	-34.0	-2.08	32,500	23,393,622,016
[4662]	26/09/28	1,633	1,649	1,620	1,631	-16.0	-0.97	53,900	23,891,671,040
[4662]	26/09/25	1,627	1,648	1,626	1,647	+14.0	+0.86	35,700	24,126,046,208
[4662]	26/09/24	1,642	1,648	1,632	1,633	+1.0	+0.06	44,200	23,920,967,680
[4662]	26/09/18	1,629	1,638	1,622	1,632	-5.0	-0.31	23,300	23,906,320,384
[4662]	26/09/17	1,618	1,637	1,616	1,637	+27.0	+1.68	26,700	23,979,560,960
[4662]	26/09/16	1,610	1,622	1,605	1,610	-11.0	-0.68	14,900	23,584,053,248
[4662]	26/09/15	1,610	1,628	1,608	1,621	+11.0	+0.68	29,700	23,745,185,792
[4662]	26/09/14	1,575	1,611	1,575	1,610	+32.0	+2.03	21,600	23,584,053,248
[4662]	26/09/11	1,580	1,595	1,575	1,578	-30.0	-1.87	45,200	23,115,300,864
[4662]	26/09/10	1,600	1,609	1,591	1,608	+7.0	+0.44	32,700	23,554,756,608
[4662]	26/09/09	1,610	1,617	1,601	1,601	-20.0	-1.23	35,100	23,452,217,344
[4662]	26/09/08	1,625	1,635	1,618	1,621	-14.0	-0.86	29,700	23,745,185,792
[4662]	26/09/07	1,640	1,641	1,622	1,635	-6.0	-0.37	35,100	23,950,264,320
[4662]	26/09/04	1,636	1,652	1,636	1,641	+5.0	+0.31	24,400	24,038,156,288
[4662]	26/09/03	1,658	1,671	1,635	1,636	-22.0	-1.33	36,600	23,964,913,664
[4662]	26/09/02	1,693	1,693	1,655	1,658	-52.0	-3.04	48,400	24,287,180,800
[4662]	26/09/01	1,710	1,717	1,690	1,710	0	+0.00	37,700	25,048,901,632
[4662]	26/08/31	1,682	1,717	1,669	1,710	+23.0	+1.36	64,800	25,048,901,632
[4662]	26/08/28	1,670	1,700	1,670	1,687	+16.0	+0.96	56,300	24,711,985,152
[4662]	26/08/27	1,694	1,694	1,658	1,671	-10.0	-0.59	70,600	24,477,609,984
[4662]	26/08/26	1,703	1,711	1,680	1,681	-19.0	-1.12	54,700	24,624,095,232
[4662]	26/08/25	1,725	1,726	1,688	1,700	-18.0	-1.05	37,900	24,902,416,384
[4662]	26/08/24	1,727	1,741	1,708	1,718	-9.0	-0.52	40,800	25,166,088,192
[4662]	26/08/21	1,708	1,737	1,698	1,727	+19.0	+1.11	44,000	25,297,924,096
[4662]	26/08/20	1,690	1,714	1,680	1,708	+23.0	+1.36	27,500	25,019,602,944
[4662]	26/08/19	1,717	1,717	1,662	1,685	-32.0	-1.86	47,900	24,682,688,512
[4662]	26/08/18	1,718	1,764	1,709	1,717	-2.0	-0.12	54,600	25,151,440,896
[4662]	26/08/17	1,740	1,740	1,703	1,719	-22.0	-1.26	63,700	25,180,737,536
[4662]	26/08/14	1,670	1,746	1,670	1,741	+48.0	+2.84	50,100	25,503,004,672
[4662]	26/08/13	1,714	1,714	1,664	1,693	-9.0	-0.53	102,500	24,799,877,120
[4662]	26/08/12	1,650	1,708	1,640	1,702	+61.0	+3.72	132,800	24,931,713,024
[4662]	26/08/10	1,616	1,647	1,582	1,641	-84.0	-4.87	150,600	24,038,156,288
[4662]	26/08/07	1,768	1,769	1,720	1,725	-26.0	-1.48	62,100	25,268,627,456
[4662]	26/08/06	1,712	1,762	1,708	1,751	+29.0	+1.68	55,300	25,649,487,872
[4662]	26/08/05	1,730	1,742	1,710	1,722	+8.0	+0.47	21,700	25,224,683,520
[4662]	26/08/04	1,731	1,743	1,709	1,714	-17.0	-0.98	30,500	25,107,494,912
[4662]	26/08/03	1,748	1,750	1,709	1,731	-17.0	-0.97	35,600	25,356,519,424
[4662]	26/07/31	1,778	1,788	1,744	1,748	-26.0	-1.47	34,000	25,605,543,936
[4662]	26/07/30	1,768	1,795	1,768	1,774	-13.0	-0.73	36,900	25,986,404,352
[4662]	26/07/29	1,770	1,793	1,760	1,787	+24.0	+1.36	44,800	26,176,833,536
[4662]	26/07/28	1,780	1,786	1,748	1,763	-14.0	-0.79	35,200	25,825,269,760
[4662]	26/07/27	1,747	1,777	1,736	1,777	+55.0	+3.19	40,900	26,030,348,288
[4662]	26/07/24	1,723	1,730	1,708	1,722	-6.0	-0.35	24,700	25,224,683,520
[4662]	26/07/23	1,764	1,764	1,715	1,728	-23.0	-1.31	44,600	25,312,573,440
[4662]	26/07/22	1,785	1,785	1,748	1,751	-26.0	-1.46	38,700	25,649,487,872
[4662]	26/07/21	1,750	1,777	1,747	1,777	+47.0	+2.72	41,300	26,030,348,288
[4662]	26/07/17	1,765	1,766	1,708	1,730	-27	-1.54	90,200	-
[4662]	26/07/16	1,744	1,769	1,732	1,757	+11	+0.63	63,000	-
[4662]	26/07/15	1,707	1,747	1,700	1,746	+47	+2.77	59,400	-
[4662]	26/07/14	1,695	1,706	1,683	1,699	+15	+0.89	39,100	-
[4662]	26/07/13	1,700	1,711	1,684	1,684	-5	-0.30	47,900	-
[4662]	26/07/10	1,663	1,693	1,663	1,689	+23	+1.38	33,100	-
[4662]	26/07/09	1,671	1,684	1,660	1,666	-16	-0.95	37,400	-
[4662]	26/07/08	1,690	1,706	1,679	1,682	-8	-0.47	37,300	-
[4662]	26/07/07	1,697	1,715	1,681	1,690	+11	+0.66	54,400	-
[4662]	26/07/06	1,676	1,700	1,670	1,679	+3	+0.18	40,900	-
[4662]	26/07/03	1,652	1,681	1,652	1,676	+31	+1.88	52,700	-
[4662]	26/07/02	1,625	1,661	1,625	1,645	+36	+2.24	54,300	-
[4662]	26/07/01	1,625	1,625	1,604	1,609	+3	+0.19	17,700	-
[4662]	26/06/30	1,632	1,632	1,605	1,606	-20	-1.23	38,400	-
[4662]	26/06/29	1,630	1,653	1,614	1,626	+16	+0.99	43,600	-
[4662]	26/06/26	1,607	1,625	1,595	1,610	+3	+0.19	41,300	-
[4662]	26/06/25	1,616	1,616	1,593	1,607	+14	+0.88	31,400	-
[4662]	26/06/24	1,596	1,614	1,590	1,593	-2	-0.13	45,400	-
[4662]	26/06/23	1,636	1,645	1,585	1,595	-55	-3.33	103,000	-
[4662]	26/06/22	1,645	1,674	1,635	1,650	+27	+1.66	86,700	-
[4662]	26/06/19	1,620	1,635	1,608	1,623	+18	+1.12	64,000	-
[4662]	26/06/18	1,597	1,638	1,597	1,605	+8	+0.50	53,600	-
[4662]	26/06/17	1,569	1,622	1,555	1,597	+40	+2.57	65,600	-
[4662]	26/06/16	1,567	1,567	1,537	1,557	-3	-0.19	51,400	-
[4662]	26/06/15	1,578	1,584	1,554	1,560	+14	+0.91	58,700	-
[4662]	26/06/12	1,525	1,551	1,515	1,546	+26	+1.71	67,500	-
[4662]	26/06/11	1,526	1,531	1,508	1,520	-15	-0.98	48,800	-
[4662]	26/06/10	1,518	1,543	1,515	1,535	+13	+0.85	53,800	-
[4662]	26/06/09	1,550	1,566	1,522	1,522	-18	-1.17	73,200	-
[4662]	26/06/08	1,558	1,580	1,534	1,540	-51	-3.21	74,000	-
[4662]	26/06/05	1,569	1,600	1,562	1,591	+60	+3.92	104,100	-
[4662]	26/06/04	1,516	1,531	1,498	1,531	0	0.00	55,800	-
[4662]	26/06/03	1,582	1,582	1,530	1,531	-45	-2.86	65,700	-
[4662]	26/06/02	1,560	1,586	1,542	1,576	+17	+1.09	77,300	-
[4662]	26/06/01	1,587	1,587	1,550	1,559	-4	-0.26	48,400	-
[4662]	26/05/29	1,569	1,599	1,563	1,563	-6	-0.38	61,800	-
[4662]	26/05/28	1,562	1,572	1,539	1,569	-15	-0.95	78,000	-
[4662]	26/05/27	1,569	1,596	1,553	1,584	+20	+1.28	101,500	-
[4662]	26/05/26	1,576	1,577	1,564	1,564	-17	-1.08	38,200	-
[4662]	26/05/25	1,601	1,601	1,568	1,581	-12	-0.75	57,200	-
[4662]	26/05/22	1,600	1,611	1,583	1,593	-2.0	-0.13	42,900	-
[4662]	26/05/21	1,595	1,611	1,580	1,595	+18.0	+1.14	68,100	-
[4662]	26/05/20	1,633	1,633	1,569	1,577	-56.0	-3.43	85,400	-
[4662]	26/05/19	1,543	1,641	1,535	1,633	+90.0	+5.83	119,300	-
[4662]	26/05/18	1,553	1,571	1,515	1,543	+30.0	+1.98	132,600	-
[4662]	26/05/15	1,517	1,535	1,506	1,513	+7.0	+0.46	55,700	-
[4662]	26/05/14	1,537	1,538	1,498	1,506	-31.0	-2.02	57,500	-
[4662]	26/05/13	1,558	1,562	1,537	1,537	-10.0	-0.65	45,500	-
[4662]	26/05/12	1,556	1,573	1,547	1,547	-9.0	-0.58	35,500	-
[4662]	26/05/11	1,535	1,556	1,535	1,556	+36.0	+2.37	43,600	-
[4662]	26/05/08	1,514	1,523	1,500	1,520	+6.0	+0.40	38,500	-
[4662]	26/05/07	1,519	1,525	1,510	1,514	+12.0	+0.80	33,500	-
[4662]	26/05/01	1,512	1,515	1,496	1,502	-10.0	-0.66	39,400	-
[4662]	26/04/30	1,523	1,523	1,502	1,512	-22.0	-1.43	50,300	-
[4662]	26/04/28	1,523	1,540	1,518	1,534	+15.0	+0.99	56,700	-
[4662]	26/04/27	1,534	1,541	1,516	1,519	-12	-0.78	42,100	-
[4662]	26/04/24	1,535	1,546	1,525	1,531	-4	-0.26	27,600	-
[4662]	26/04/23	1,555	1,561	1,524	1,535	-17	-1.10	42,300	-
[4662]	26/04/22	1,570	1,574	1,548	1,552	-22	-1.40	36,000	-
[4662]	26/04/21	1,601	1,601	1,574	1,574	-8	-0.51	18,500	-
[4662]	26/04/20	1,591	1,602	1,578	1,582	-19	-1.19	29,900	-
[4662]	26/04/17	1,610	1,627	1,599	1,601	-9	-0.56	15,200	-
[4662]	26/04/16	1,590	1,647	1,590	1,610	+25	+1.58	68,600	-
[4662]	26/04/15	1,580	1,602	1,577	1,585	+15	+0.96	25,200	-
[4662]	26/04/14	1,570	1,576	1,565	1,570	+14	+0.90	24,100	-
[4662]	26/04/13	1,554	1,563	1,538	1,556	-4	-0.26	33,200	-
[4662]	26/04/10	1,618	1,618	1,558	1,560	-44	-2.74	57,100	-
[4662]	26/04/09	1,640	1,640	1,604	1,604	-36	-2.20	58,000	-
[4662]	26/04/08	1,656	1,663	1,640	1,640	+17	+1.05	50,700	-
[4662]	26/04/07	1,600	1,629	1,600	1,623	+23	+1.44	24,500	-
[4662]	26/04/06	1,589	1,605	1,589	1,600	+11	+0.69	25,200	-
[4662]	26/04/03	1,581	1,611	1,581	1,589	+5	+0.32	25,400	-
[4662]	26/04/02	1,614	1,636	1,577	1,584	-20	-1.25	40,900	-
[4662]	26/04/01	1,600	1,612	1,583	1,604	+35	+2.23	45,200	-
[4662]	26/03/31	1,541	1,575	1,541	1,569	+9	+0.58	57,600	-
[4662]	26/03/30	1,551	1,568	1,537	1,560	-90	-5.45	71,000	-
[4662]	26/03/27	1,611	1,656	1,611	1,650	+10	+0.61	60,200	-
[4662]	26/03/26	1,644	1,660	1,617	1,640	-4	-0.24	72,000	-
[4662]	26/03/25	1,648	1,649	1,633	1,644	+24	+1.48	59,700	-
[4662]	26/03/24	1,602	1,622	1,591	1,620	+68	+4.38	64,900	-
[4662]	26/03/23	1,562	1,568	1,543	1,552	-47	-2.94	77,500	-
[4662]	26/03/19	1,631	1,645	1,598	1,599	-66	-3.96	78,400	-
[4662]	26/03/18	1,645	1,665	1,638	1,665	+35	+2.15	40,300	-
[4662]	26/03/17	1,643	1,643	1,620	1,630	+12	+0.74	45,100	-
[4662]	26/03/16	1,609	1,641	1,600	1,618	+19	+1.19	57,500	-
[4662]	26/03/13	1,575	1,607	1,575	1,599	-6	-0.37	53,200	-
[4662]	26/03/12	1,645	1,645	1,598	1,605	-41	-2.49	50,500	-
[4662]	26/03/11	1,668	1,674	1,646	1,646	-7	-0.42	46,600	-
[4662]	26/03/10	1,639	1,675	1,634	1,653	+28	+1.72	59,500	-
[4662]	26/03/09	1,581	1,636	1,579	1,625	-28	-1.69	123,800	-
[4662]	26/03/06	1,642	1,666	1,638	1,653	-7	-0.42	78,700	-
[4662]	26/03/05	1,644	1,673	1,640	1,660	+75	+4.73	67,900	-
[4662]	26/03/04	1,611	1,638	1,573	1,585	-75	-4.52	116,200	-
[4662]	26/03/03	1,665	1,681	1,640	1,660	-22	-1.31	125,400	-
[4662]	26/03/02	1,643	1,699	1,632	1,682	-1	-0.06	125,200	-
[4662]	26/02/27	1,692	1,693	1,674	1,683	+2	+0.12	73,600	-
[4662]	26/02/26	1,654	1,700	1,651	1,681	+41	+2.50	64,900	-
[4662]	26/02/25	1,630	1,655	1,623	1,640	-4	-0.24	86,700	-
[4662]	26/02/24	1,654	1,654	1,632	1,644	-29	-1.73	86,000	-
[4662]	26/02/20	1,703	1,717	1,666	1,673	-37	-2.16	91,100	-
[4662]	26/02/19	1,738	1,738	1,688	1,710	-10	-0.58	118,900	-
[4662]	26/02/18	1,732	1,735	1,706	1,720	-36	-2.05	100,400	-
[4662]	26/02/17	1,790	1,814	1,742	1,756	-18	-1.01	109,200	-
[4662]	26/02/16	1,709	1,782	1,703	1,774	+36	+2.07	156,200	-
[4662]	26/02/13	1,865	1,874	1,736	1,738	-127	-6.81	242,000	-
[4662]	26/02/12	1,848	1,880	1,838	1,865	+35	+1.91	122,600	-
[4662]	26/02/10	1,782	1,838	1,777	1,830	+65	+3.68	71,600	-
[4662]	26/02/09	1,785	1,791	1,761	1,765	+8	+0.46	68,300	-
[4662]	26/02/06	1,791	1,792	1,745	1,757	-70	-3.83	128,200	-
[4662]	26/02/05	1,788	1,831	1,778	1,827	+39	+2.18	71,000	-
[4662]	26/02/04	1,830	1,839	1,788	1,788	-57	-3.09	132,000	-
[4662]	26/02/03	1,834	1,850	1,819	1,845	+31	+1.71	64,300	-
[4662]	26/02/02	1,828	1,849	1,803	1,814	-21	-1.14	90,700	-
[4662]	26/01/30	1,822	1,848	1,801	1,835	+13	+0.71	115,400	-
[4662]	26/01/29	1,825	1,831	1,807	1,822	-16	-0.87	83,600	-
[4662]	26/01/28	1,835	1,839	1,820	1,838	-9	-0.49	51,800	-
[4662]	26/01/27	1,818	1,848	1,813	1,847	+21	+1.15	66,300	-
[4662]	26/01/26	1,862	1,862	1,807	1,826	-74	-3.89	179,200	-
[4662]	26/01/23	1,897	1,922	1,883	1,900	+15	+0.80	66,200	-
[4662]	26/01/22	1,885	1,893	1,851	1,885	+7	+0.37	79,100	-
[4662]	26/01/21	1,870	1,894	1,850	1,878	-38	-1.98	114,400	-
[4662]	26/01/20	1,946	1,946	1,894	1,916	-2	-0.10	94,500	-
[4662]	26/01/19	1,931	1,951	1,914	1,918	+27	+1.43	145,900	-
[4662]	26/01/16	1,924	1,942	1,878	1,891	-32	-1.66	92,500	-
[4662]	26/01/15	1,860	1,932	1,856	1,923	+69	+3.72	132,000	-
[4662]	26/01/14	1,846	1,878	1,828	1,854	-2	-0.11	174,000	-
[4662]	26/01/13	1,876	1,876	1,831	1,856	+20	+1.09	172,200	-
[4662]	26/01/09	1,820	1,852	1,811	1,836	+11	+0.60	112,300	-
[4662]	26/01/08	1,848	1,866	1,825	1,825	-12	-0.65	100,500	-
[4662]	26/01/07	1,820	1,849	1,796	1,837	+13	+0.71	107,600	-
[4662]	26/01/06	1,804	1,824	1,795	1,824	+34	+1.90	86,600	-
[4662]	26/01/05	1,790	1,828	1,786	1,790	-25	-1.38	185,100	-
[4662]	25/12/30	1,828	1,852	1,811	1,815	-26	-1.41	94,400	-
[4662]	25/12/29	1,824	1,866	1,820	1,841	+4	+0.22	71,900	-
[4662]	25/12/26	1,847	1,872	1,824	1,837	+6	+0.33	152,200	-
[4662]	25/12/25	1,799	1,845	1,791	1,831	+31	+1.72	90,600	-
[4662]	25/12/24	1,830	1,834	1,769	1,800	-29	-1.59	170,000	-
[4662]	25/12/23	1,866	1,913	1,823	1,829	-38	-2.04	338,600	-
[4662]	25/12/22	1,903	1,916	1,860	1,867	-37	-1.94	131,300	-
[4662]	25/12/19	1,834	1,904	1,832	1,904	+70	+3.82	154,700	-
[4662]	25/12/18	1,845	1,873	1,820	1,834	-16	-0.86	134,200	-
[4662]	25/12/17	1,868	1,877	1,816	1,850	-1	-0.05	217,600	-
[4662]	25/12/16	1,940	1,972	1,840	1,851	-18	-0.96	508,400	-
[4662]	25/12/15	1,906	1,932	1,849	1,869	-49	-2.55	324,400	-
[4662]	25/12/12	1,998	2,005	1,912	1,918	-69	-3.47	332,800	-
[4662]	25/12/11	1,970	2,056	1,925	1,987	+11	+0.56	750,100	-
[4662]	25/12/10	2,080	2,080	1,900	1,976	-108	-5.18	855,500	-
[4662]	25/12/09	2,115	2,249	1,974	2,084	-61	-2.84	1,798,000	-
[4662]	25/12/08	1,937	2,237	1,918	2,145	+308	+16.77	1,746,600	-
[4662]	25/12/05	1,820	1,840	1,795	1,837	+26	+1.44	64,900	-
[4662]	25/12/04	1,789	1,816	1,772	1,811	+36	+2.03	63,100	-
[4662]	25/12/03	1,738	1,797	1,738	1,775	+35	+2.01	68,000	-
[4662]	25/12/02	1,726	1,746	1,691	1,740	+24	+1.40	61,000	-
[4662]	25/12/01	1,758	1,764	1,712	1,716	-42	-2.39	71,800	-
[4662]	25/11/28	1,765	1,781	1,745	1,758	-16	-0.90	28,900	-
[4662]	25/11/27	1,809	1,810	1,766	1,774	-26	-1.44	44,600	-
[4662]	25/11/26	1,773	1,802	1,771	1,800	+31	+1.75	94,000	-
[4662]	25/11/25	1,795	1,795	1,754	1,769	-14	-0.79	42,600	-
[4662]	25/11/21	1,690	1,798	1,679	1,783	+76	+4.45	95,700	-
[4662]	25/11/20	1,733	1,757	1,702	1,707	-10	-0.58	57,900	-
[4662]	25/11/19	1,717	1,745	1,693	1,717	0	0.00	55,500	-
[4662]	25/11/18	1,728	1,737	1,705	1,717	-29	-1.66	59,900	-
[4662]	25/11/17	1,702	1,753	1,701	1,746	+124	+7.64	135,700	-
[4662]	25/11/14	1,645	1,655	1,619	1,622	-34	-2.05	46,400	-
[4662]	25/11/13	1,645	1,673	1,640	1,656	+9	+0.55	33,300	-
[4662]	25/11/12	1,615	1,669	1,615	1,647	+35	+2.17	20,700	-
[4662]	25/11/11	1,623	1,623	1,598	1,612	-3	-0.19	23,500	-
[4662]	25/11/10	1,601	1,621	1,601	1,615	+14	+0.87	13,900	-
[4662]	25/11/07	1,592	1,606	1,587	1,601	+2	+0.13	12,500	-
[4662]	25/11/06	1,586	1,619	1,582	1,599	+25	+1.59	21,400	-
[4662]	25/11/05	1,600	1,608	1,555	1,574	-42	-2.60	23,000	-
[4662]	25/11/04	1,611	1,639	1,606	1,616	-3	-0.19	16,300	-
[4662]	25/10/31	1,603	1,623	1,594	1,619	+20	+1.25	27,800	-
[4662]	25/10/30	1,599	1,620	1,588	1,599	0	0.00	43,000	-
[4662]	25/10/29	1,639	1,640	1,599	1,599	-45	-2.74	35,100	-
[4662]	25/10/28	1,686	1,689	1,636	1,644	-58	-3.41	22,900	-
[4662]	25/10/27	1,697	1,710	1,686	1,702	+23	+1.37	37,600	-
[4662]	25/10/24	1,668	1,679	1,652	1,679	+16	+0.96	17,200	-
[4662]	25/10/23	1,630	1,666	1,624	1,663	+17	+1.03	23,500	-
[4662]	25/10/22	1,595	1,646	1,595	1,646	+49	+3.07	43,500	-
[4662]	25/10/21	1,610	1,615	1,592	1,597	+3	+0.19	18,100	-
[4662]	25/10/20	1,555	1,594	1,555	1,594	+51	+3.31	17,900	-
[4662]	25/10/17	1,558	1,570	1,540	1,543	-28	-1.78	19,700	-
[4662]	25/10/16	1,609	1,609	1,571	1,571	-21	-1.32	14,500	-
[4662]	25/10/15	1,554	1,592	1,552	1,592	+43	+2.78	15,200	-
[4662]	25/10/14	1,552	1,585	1,541	1,549	-41	-2.58	34,900	-
[4662]	25/10/10	1,571	1,610	1,564	1,590	-10	-0.63	49,500	-
[4662]	25/10/09	1,590	1,624	1,579	1,600	+2	+0.13	32,500	-
[4662]	25/10/08	1,627	1,643	1,590	1,598	-41	-2.50	36,200	-
[4662]	25/10/07	1,660	1,660	1,626	1,639	-21	-1.27	37,700	-
[4662]	25/10/06	1,631	1,660	1,624	1,660	+59	+3.69	43,500	-
[4662]	25/10/03	1,580	1,614	1,580	1,601	+29	+1.84	20,000	-
[4662]	25/10/02	1,600	1,607	1,572	1,572	+7	+0.45	30,100	-
[4662]	25/10/01	1,593	1,601	1,563	1,565	-39	-2.43	35,500	-
[4662]	25/09/30	1,631	1,642	1,599	1,604	-28	-1.72	21,000	-
[4662]	25/09/29	1,644	1,644	1,615	1,632	-11	-0.67	18,400	-
[4662]	25/09/26	1,606	1,645	1,606	1,643	+26	+1.61	31,700	-
[4662]	25/09/25	1,625	1,625	1,603	1,617	-8	-0.49	22,400	-
[4662]	25/09/24	1,643	1,643	1,611	1,625	-6	-0.37	25,600	-
[4662]	25/09/22	1,639	1,655	1,626	1,631	-6	-0.37	19,600	-
[4662]	25/09/19	1,609	1,638	1,595	1,637	+40	+2.50	46,700	-
[4662]	25/09/18	1,576	1,609	1,576	1,597	+22	+1.40	30,800	-
[4662]	25/09/17	1,606	1,608	1,570	1,575	-49	-3.02	54,500	-
[4662]	25/09/16	1,641	1,641	1,610	1,624	-20	-1.22	40,200	-
[4662]	25/09/12	1,668	1,668	1,642	1,644	-19	-1.14	19,400	-
[4662]	25/09/11	1,665	1,666	1,635	1,663	+5	+0.30	20,000	-
[4662]	25/09/10	1,632	1,661	1,632	1,658	+28	+1.72	18,100	-
[4662]	25/09/09	1,625	1,650	1,619	1,630	+6	+0.37	33,700	-
[4662]	25/09/08	1,612	1,624	1,605	1,624	+18	+1.12	34,000	-
[4662]	25/09/05	1,603	1,615	1,593	1,606	+6	+0.37	37,900	-