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
[4665]	26/10/29	4,697	4,714	4,653	4,686	-10.0	-0.21	189,400	220,610,953,216
[4665]	26/10/28	4,794	4,813	4,684	4,696	-123.0	-2.55	117,900	221,081,747,456
[4665]	26/10/27	4,855	4,877	4,793	4,819	-75.0	-1.53	95,000	226,872,426,496
[4665]	26/10/26	4,889	4,920	4,834	4,894	+36.0	+0.74	141,300	230,403,325,952
[4665]	26/10/23	4,849	4,908	4,816	4,858	+54.0	+1.12	142,300	228,708,499,456
[4665]	26/10/22	4,798	4,824	4,787	4,804	+39.0	+0.82	97,500	226,166,243,328
[4665]	26/10/21	4,825	4,847	4,764	4,765	-39.0	-0.81	107,000	224,330,170,368
[4665]	26/10/20	4,742	4,804	4,728	4,804	+64.0	+1.35	100,200	226,166,243,328
[4665]	26/10/19	4,735	4,763	4,726	4,740	+34.0	+0.72	120,400	223,153,209,344
[4665]	26/10/16	4,699	4,736	4,696	4,706	+27.0	+0.58	101,100	221,552,525,312
[4665]	26/10/15	4,639	4,683	4,620	4,679	+65.0	+1.41	124,000	220,281,405,440
[4665]	26/10/14	4,640	4,645	4,613	4,614	-27.0	-0.58	75,200	217,221,283,840
[4665]	26/10/13	4,635	4,656	4,608	4,641	+51.0	+1.11	99,600	218,492,420,096
[4665]	26/10/09	4,649	4,650	4,565	4,590	-11.0	-0.24	117,300	216,091,394,048
[4665]	26/10/08	4,664	4,664	4,586	4,601	-38.0	-0.82	96,600	216,609,259,520
[4665]	26/10/07	4,622	4,669	4,618	4,639	-13.0	-0.28	93,000	218,398,261,248
[4665]	26/10/06	4,626	4,675	4,614	4,652	+59.0	+1.28	89,300	219,010,285,568
[4665]	26/10/05	4,600	4,629	4,586	4,593	-17.0	-0.37	92,200	216,232,640,512
[4665]	26/10/02	4,618	4,630	4,595	4,610	-48.0	-1.03	104,600	217,032,966,144
[4665]	26/10/01	4,622	4,672	4,596	4,658	+13.0	+0.28	118,000	219,292,745,728
[4665]	26/09/30	4,634	4,656	4,589	4,645	+3.0	+0.06	126,600	218,680,721,408
[4665]	26/09/29	4,656	4,667	4,626	4,642	-85.0	-1.80	152,800	218,539,491,328
[4665]	26/09/28	4,789	4,800	4,725	4,727	-45.0	-0.94	326,600	222,541,185,024
[4665]	26/09/25	4,762	4,789	4,738	4,772	+35.0	+0.74	178,100	224,659,734,528
[4665]	26/09/24	4,732	4,763	4,723	4,737	+5.0	+0.11	218,600	223,011,979,264
[4665]	26/09/18	4,721	4,763	4,711	4,732	-15.0	-0.32	170,000	222,776,573,952
[4665]	26/09/17	4,700	4,753	4,686	4,747	+78.0	+1.67	143,000	223,482,757,120
[4665]	26/09/16	4,692	4,698	4,657	4,669	+23.0	+0.50	74,900	219,810,611,200
[4665]	26/09/15	4,698	4,706	4,646	4,646	-14.0	-0.30	73,700	218,727,809,024
[4665]	26/09/14	4,619	4,673	4,619	4,660	+80.0	+1.75	77,700	219,386,904,576
[4665]	26/09/11	4,562	4,601	4,556	4,580	-29.0	-0.63	107,500	215,620,616,192
[4665]	26/09/10	4,611	4,618	4,567	4,609	+9.0	+0.20	72,100	216,985,894,912
[4665]	26/09/09	4,610	4,643	4,597	4,600	-40.0	-0.86	81,200	216,562,188,288
[4665]	26/09/08	4,611	4,659	4,597	4,640	+29.0	+0.63	91,700	218,445,332,480
[4665]	26/09/07	4,650	4,665	4,611	4,611	-54.0	-1.16	96,500	217,080,053,760
[4665]	26/09/04	4,632	4,681	4,619	4,665	+14.0	+0.30	86,800	219,622,309,888
[4665]	26/09/03	4,671	4,671	4,633	4,651	-20.0	-0.43	90,100	218,963,197,952
[4665]	26/09/02	4,684	4,693	4,631	4,671	-23.0	-0.49	121,700	219,904,770,048
[4665]	26/09/01	4,685	4,732	4,685	4,694	-25.0	-0.53	101,300	220,987,588,608
[4665]	26/08/31	4,702	4,730	4,680	4,719	+37.0	+0.79	102,200	222,164,549,632
[4665]	26/08/28	4,655	4,694	4,645	4,682	-2.0	-0.04	81,600	220,422,635,520
[4665]	26/08/27	4,664	4,718	4,650	4,684	-10.0	-0.21	69,000	220,516,794,368
[4665]	26/08/26	4,682	4,734	4,682	4,694	+12.0	+0.26	63,700	220,987,588,608
[4665]	26/08/25	4,717	4,735	4,678	4,682	+17.0	+0.36	88,500	220,422,635,520
[4665]	26/08/24	4,680	4,711	4,635	4,665	-26.0	-0.55	96,900	219,622,309,888
[4665]	26/08/21	4,655	4,725	4,640	4,691	+60.0	+1.30	148,100	220,846,358,528
[4665]	26/08/20	4,632	4,656	4,597	4,631	+69.0	+1.51	103,900	218,021,625,856
[4665]	26/08/19	4,578	4,579	4,509	4,562	+13.0	+0.29	79,600	214,773,186,560
[4665]	26/08/18	4,540	4,577	4,496	4,549	+6.0	+0.13	82,900	214,161,162,240
[4665]	26/08/17	4,584	4,607	4,543	4,543	-41.0	-0.89	74,500	213,878,702,080
[4665]	26/08/14	4,533	4,590	4,511	4,584	+5.0	+0.11	89,300	215,808,933,888
[4665]	26/08/13	4,595	4,614	4,537	4,579	-24.0	-0.52	128,500	215,573,528,576
[4665]	26/08/12	4,621	4,723	4,564	4,603	+109.0	+2.43	420,100	216,703,418,368
[4665]	26/08/10	4,407	4,494	4,351	4,494	+108.0	+2.46	197,300	211,571,834,880
[4665]	26/08/07	4,322	4,415	4,317	4,386	+68.0	+1.57	99,800	206,487,339,008
[4665]	26/08/06	4,295	4,340	4,290	4,318	+14.0	+0.33	93,000	203,285,987,328
[4665]	26/08/05	4,323	4,347	4,253	4,304	-19.0	-0.44	97,700	202,626,875,392
[4665]	26/08/04	4,380	4,380	4,293	4,323	-57.0	-1.30	118,700	203,521,376,256
[4665]	26/08/03	4,444	4,444	4,341	4,380	-67.0	-1.51	110,000	206,204,862,464
[4665]	26/07/31	4,525	4,563	4,440	4,447	-175.0	-3.79	120,800	209,359,142,912
[4665]	26/07/30	4,680	4,698	4,590	4,622	-77.0	-1.64	113,400	217,597,919,232
[4665]	26/07/29	4,605	4,752	4,574	4,699	+113.0	+2.46	141,700	221,222,977,536
[4665]	26/07/28	4,537	4,593	4,531	4,586	+54.0	+1.19	86,100	215,903,076,352
[4665]	26/07/27	4,491	4,535	4,481	4,532	+66.0	+1.48	80,700	213,360,836,608
[4665]	26/07/24	4,400	4,468	4,380	4,466	+30.0	+0.68	75,500	210,253,627,392
[4665]	26/07/23	4,450	4,483	4,426	4,436	-78.0	-1.73	55,700	208,841,277,440
[4665]	26/07/22	4,504	4,514	4,454	4,514	-3.0	-0.07	86,100	212,513,406,976
[4665]	26/07/21	4,552	4,583	4,508	4,517	-21.0	-0.46	74,000	212,654,653,440
[4665]	26/07/17	4,531	4,578	4,510	4,538	+46	+1.02	92,400	-
[4665]	26/07/16	4,520	4,526	4,481	4,492	+2	+0.04	64,700	-
[4665]	26/07/15	4,508	4,529	4,478	4,490	-15	-0.33	74,800	-
[4665]	26/07/14	4,484	4,565	4,445	4,505	+60	+1.35	94,400	-
[4665]	26/07/13	4,480	4,495	4,421	4,445	-24	-0.54	102,200	-
[4665]	26/07/10	4,460	4,477	4,420	4,469	-9	-0.20	104,200	-
[4665]	26/07/09	4,490	4,537	4,450	4,478	-47	-1.04	90,200	-
[4665]	26/07/08	4,464	4,550	4,432	4,525	+91	+2.05	140,500	-
[4665]	26/07/07	4,410	4,457	4,400	4,434	0	0.00	76,900	-
[4665]	26/07/06	4,408	4,445	4,408	4,434	+45	+1.03	78,500	-
[4665]	26/07/03	4,429	4,446	4,389	4,389	+8	+0.18	70,200	-
[4665]	26/07/02	4,364	4,430	4,342	4,381	+87	+2.03	92,800	-
[4665]	26/07/01	4,340	4,340	4,283	4,294	-65	-1.49	88,400	-
[4665]	26/06/30	4,434	4,443	4,351	4,359	-60	-1.36	95,900	-
[4665]	26/06/29	4,355	4,435	4,341	4,419	+123	+2.86	149,700	-
[4665]	26/06/26	4,300	4,329	4,287	4,296	+19	+0.44	77,800	-
[4665]	26/06/25	4,235	4,300	4,226	4,277	+46	+1.09	71,300	-
[4665]	26/06/24	4,200	4,253	4,189	4,231	+55	+1.32	97,800	-
[4665]	26/06/23	4,170	4,211	4,162	4,176	+14	+0.34	102,800	-
[4665]	26/06/22	4,168	4,170	4,138	4,162	-6	-0.14	102,200	-
[4665]	26/06/19	4,115	4,174	4,090	4,168	+49	+1.19	90,200	-
[4665]	26/06/18	4,145	4,160	4,092	4,119	-48	-1.15	92,500	-
[4665]	26/06/17	4,219	4,236	4,167	4,167	-12	-0.29	96,900	-
[4665]	26/06/16	4,207	4,215	4,162	4,179	-47	-1.11	72,500	-
[4665]	26/06/15	4,301	4,310	4,226	4,226	-59	-1.38	108,300	-
[4665]	26/06/12	4,287	4,317	4,260	4,285	-15	-0.35	149,800	-
[4665]	26/06/11	4,286	4,306	4,256	4,300	+30	+0.70	149,400	-
[4665]	26/06/10	4,245	4,298	4,216	4,270	+81	+1.93	135,700	-
[4665]	26/06/09	4,210	4,237	4,184	4,189	-29	-0.69	93,800	-
[4665]	26/06/08	4,131	4,255	4,131	4,218	+118	+2.88	161,900	-
[4665]	26/06/05	4,060	4,100	4,060	4,100	+58	+1.43	67,300	-
[4665]	26/06/04	4,097	4,099	4,042	4,042	-81	-1.96	76,000	-
[4665]	26/06/03	4,039	4,123	4,000	4,123	+58	+1.43	95,700	-
[4665]	26/06/02	4,075	4,099	4,036	4,065	-49	-1.19	99,700	-
[4665]	26/06/01	4,020	4,117	3,995	4,114	+99	+2.47	180,800	-
[4665]	26/05/29	4,025	4,085	4,015	4,015	-10	-0.25	88,400	-
[4665]	26/05/28	4,019	4,034	3,999	4,025	+6	+0.15	69,400	-
[4665]	26/05/27	4,021	4,061	3,998	4,019	-21	-0.52	103,400	-
[4665]	26/05/26	4,088	4,088	4,010	4,040	-45	-1.10	105,200	-
[4665]	26/05/25	4,132	4,134	4,070	4,085	-71	-1.71	94,800	-
[4665]	26/05/22	4,157	4,179	4,109	4,156	-23.0	-0.55	82,200	-
[4665]	26/05/21	4,250	4,256	4,175	4,179	-80.0	-1.88	79,100	-
[4665]	26/05/20	4,312	4,312	4,234	4,259	-63.0	-1.46	147,800	-
[4665]	26/05/19	4,239	4,324	4,198	4,322	+127.0	+3.03	255,400	-
[4665]	26/05/18	4,115	4,238	4,067	4,195	+220.0	+5.53	362,200	-
[4665]	26/05/15	3,936	3,989	3,902	3,975	+58.0	+1.48	157,600	-
[4665]	26/05/14	3,905	3,929	3,882	3,917	+12.0	+0.31	95,300	-
[4665]	26/05/13	3,881	3,946	3,867	3,905	+48.0	+1.24	133,500	-
[4665]	26/05/12	3,900	3,904	3,854	3,857	-50.0	-1.28	105,000	-
[4665]	26/05/11	3,950	3,959	3,897	3,907	-26.0	-0.66	97,800	-
[4665]	26/05/08	3,985	3,991	3,915	3,933	-33.0	-0.83	110,300	-
[4665]	26/05/07	3,950	3,985	3,934	3,966	+51.0	+1.30	107,100	-
[4665]	26/05/01	3,940	3,940	3,891	3,915	-32.0	-0.81	99,600	-
[4665]	26/04/30	3,908	3,949	3,894	3,947	-1.0	-0.03	175,000	-
[4665]	26/04/28	3,918	3,948	3,913	3,948	+30.0	+0.77	97,800	-
[4665]	26/04/27	3,939	3,956	3,911	3,918	-22	-0.56	106,500	-
[4665]	26/04/24	3,961	3,963	3,935	3,940	-20	-0.51	83,000	-
[4665]	26/04/23	3,980	3,980	3,935	3,960	-40	-1.00	118,200	-
[4665]	26/04/22	4,068	4,074	4,000	4,000	-75	-1.84	106,800	-
[4665]	26/04/21	4,143	4,143	4,075	4,075	-40	-0.97	69,600	-
[4665]	26/04/20	4,160	4,167	4,107	4,115	-21	-0.51	66,900	-
[4665]	26/04/17	4,148	4,157	4,134	4,136	-11	-0.27	73,500	-
[4665]	26/04/16	4,130	4,152	4,125	4,147	+36	+0.88	89,700	-
[4665]	26/04/15	4,085	4,114	4,080	4,111	+27	+0.66	122,100	-
[4665]	26/04/14	4,109	4,125	4,075	4,084	-13	-0.32	81,000	-
[4665]	26/04/13	4,150	4,162	4,088	4,097	-66	-1.59	130,300	-
[4665]	26/04/10	4,201	4,217	4,151	4,163	-38	-0.90	107,300	-
[4665]	26/04/09	4,251	4,280	4,201	4,201	-55	-1.29	85,000	-
[4665]	26/04/08	4,300	4,302	4,247	4,256	+28	+0.66	125,600	-
[4665]	26/04/07	4,207	4,250	4,195	4,228	+24	+0.57	105,300	-
[4665]	26/04/06	4,227	4,246	4,204	4,204	-6	-0.14	102,400	-
[4665]	26/04/03	4,215	4,244	4,210	4,210	-30	-0.71	111,700	-
[4665]	26/04/02	4,235	4,289	4,227	4,240	+5	+0.12	98,800	-
[4665]	26/04/01	4,220	4,237	4,195	4,235	+27	+0.64	121,300	-
[4665]	26/03/31	4,180	4,248	4,179	4,208	+21	+0.50	129,400	-
[4665]	26/03/30	4,144	4,200	4,125	4,187	-142	-3.28	278,100	-
[4665]	26/03/27	4,353	4,365	4,327	4,329	+14	+0.32	339,900	-
[4665]	26/03/26	4,336	4,336	4,284	4,315	+3	+0.07	161,700	-
[4665]	26/03/25	4,323	4,337	4,306	4,312	+52	+1.22	132,400	-
[4665]	26/03/24	4,243	4,275	4,231	4,260	+73	+1.74	101,700	-
[4665]	26/03/23	4,270	4,271	4,185	4,187	-85	-1.99	194,500	-
[4665]	26/03/19	4,292	4,316	4,272	4,272	-59	-1.36	117,700	-
[4665]	26/03/18	4,280	4,331	4,268	4,331	+53	+1.24	116,100	-
[4665]	26/03/17	4,253	4,290	4,253	4,278	+39	+0.92	80,100	-
[4665]	26/03/16	4,220	4,263	4,208	4,239	+20	+0.47	117,000	-
[4665]	26/03/13	4,200	4,247	4,198	4,219	+18	+0.43	110,700	-
[4665]	26/03/12	4,260	4,284	4,201	4,201	-84	-1.96	103,300	-
[4665]	26/03/11	4,298	4,328	4,280	4,285	+26	+0.61	131,300	-
[4665]	26/03/10	4,300	4,302	4,242	4,259	+9	+0.21	129,700	-
[4665]	26/03/09	4,218	4,265	4,195	4,250	-11	-0.26	133,500	-
[4665]	26/03/06	4,265	4,274	4,214	4,261	-45	-1.05	124,100	-
[4665]	26/03/05	4,300	4,332	4,280	4,306	+57	+1.34	143,800	-
[4665]	26/03/04	4,263	4,271	4,184	4,249	-10	-0.23	164,200	-
[4665]	26/03/03	4,301	4,301	4,225	4,259	-74	-1.71	168,400	-
[4665]	26/03/02	4,308	4,333	4,268	4,333	+10	+0.23	134,100	-
[4665]	26/02/27	4,290	4,323	4,267	4,323	+56	+1.31	118,500	-
[4665]	26/02/26	4,272	4,292	4,256	4,267	-5	-0.12	83,900	-
[4665]	26/02/25	4,272	4,272	4,238	4,272	0	0.00	101,500	-
[4665]	26/02/24	4,249	4,279	4,220	4,272	+45	+1.06	97,100	-
[4665]	26/02/20	4,242	4,242	4,208	4,227	-33	-0.77	91,600	-
[4665]	26/02/19	4,269	4,283	4,242	4,260	-8	-0.19	133,600	-
[4665]	26/02/18	4,292	4,311	4,268	4,268	-4	-0.09	136,600	-
[4665]	26/02/17	4,286	4,293	4,262	4,272	-15	-0.35	55,700	-
[4665]	26/02/16	4,317	4,332	4,268	4,287	-20	-0.46	81,100	-
[4665]	26/02/13	4,350	4,360	4,295	4,307	-18	-0.42	91,100	-
[4665]	26/02/12	4,355	4,360	4,293	4,325	-38	-0.87	145,900	-
[4665]	26/02/10	4,305	4,390	4,301	4,363	+58	+1.35	156,200	-
[4665]	26/02/09	4,360	4,362	4,234	4,305	-21	-0.49	253,500	-
[4665]	26/02/06	4,300	4,326	4,294	4,326	+21	+0.49	98,400	-
[4665]	26/02/05	4,333	4,340	4,304	4,305	+20	+0.47	75,000	-
[4665]	26/02/04	4,290	4,324	4,281	4,285	-5	-0.12	99,100	-
[4665]	26/02/03	4,249	4,313	4,240	4,290	+41	+0.96	108,100	-
[4665]	26/02/02	4,300	4,300	4,249	4,249	+3	+0.07	88,600	-
[4665]	26/01/30	4,250	4,263	4,220	4,246	+6	+0.14	92,700	-
[4665]	26/01/29	4,214	4,250	4,177	4,240	+11	+0.26	125,300	-
[4665]	26/01/28	4,302	4,303	4,220	4,229	-91	-2.11	109,700	-
[4665]	26/01/27	4,344	4,347	4,302	4,320	-67	-1.53	104,100	-
[4665]	26/01/26	4,399	4,414	4,374	4,387	-33	-0.75	73,000	-
[4665]	26/01/23	4,400	4,421	4,395	4,420	+20	+0.45	64,700	-
[4665]	26/01/22	4,355	4,400	4,340	4,400	+39	+0.89	117,200	-
[4665]	26/01/21	4,380	4,393	4,349	4,361	-48	-1.09	76,500	-
[4665]	26/01/20	4,401	4,428	4,378	4,409	0	0.00	87,000	-
[4665]	26/01/19	4,382	4,424	4,374	4,409	+47	+1.08	106,000	-
[4665]	26/01/16	4,321	4,364	4,309	4,362	+33	+0.76	63,000	-
[4665]	26/01/15	4,348	4,348	4,321	4,329	-11	-0.25	49,100	-
[4665]	26/01/14	4,313	4,346	4,310	4,340	+27	+0.63	57,000	-
[4665]	26/01/13	4,345	4,353	4,303	4,313	+14	+0.33	87,900	-
[4665]	26/01/09	4,310	4,318	4,278	4,299	+12	+0.28	73,300	-
[4665]	26/01/08	4,270	4,306	4,261	4,287	+2	+0.05	78,900	-
[4665]	26/01/07	4,255	4,304	4,249	4,285	-10	-0.23	98,700	-
[4665]	26/01/06	4,287	4,322	4,280	4,295	+8	+0.19	114,800	-
[4665]	26/01/05	4,255	4,311	4,248	4,287	+32	+0.75	113,900	-
[4665]	25/12/30	4,300	4,300	4,255	4,255	-6	-0.14	85,100	-
[4665]	25/12/29	4,304	4,309	4,234	4,261	-43	-1.00	95,000	-
[4665]	25/12/26	4,318	4,318	4,281	4,304	+24	+0.56	63,900	-
[4665]	25/12/25	4,340	4,340	4,280	4,280	-31	-0.72	54,200	-
[4665]	25/12/24	4,349	4,349	4,303	4,311	-31	-0.71	69,400	-
[4665]	25/12/23	4,335	4,347	4,325	4,342	+19	+0.44	70,600	-
[4665]	25/12/22	4,370	4,370	4,300	4,323	-47	-1.08	99,700	-
[4665]	25/12/19	4,371	4,388	4,340	4,370	-12	-0.27	109,300	-
[4665]	25/12/18	4,347	4,400	4,316	4,382	+74	+1.72	127,700	-
[4665]	25/12/17	4,305	4,321	4,273	4,308	+5	+0.12	128,600	-
[4665]	25/12/16	4,348	4,348	4,303	4,303	-45	-1.03	98,700	-
[4665]	25/12/15	4,310	4,364	4,268	4,348	+80	+1.87	151,000	-
[4665]	25/12/12	4,250	4,290	4,238	4,268	+67	+1.59	124,800	-
[4665]	25/12/11	4,233	4,240	4,201	4,201	-30	-0.71	104,100	-
[4665]	25/12/10	4,187	4,255	4,171	4,231	+44	+1.05	178,700	-
[4665]	25/12/09	4,197	4,199	4,140	4,187	-8	-0.19	115,600	-
[4665]	25/12/08	4,120	4,195	4,110	4,195	+81	+1.97	148,400	-
[4665]	25/12/05	4,122	4,134	4,049	4,114	-10	-0.24	150,500	-
[4665]	25/12/04	4,126	4,149	4,110	4,124	-29	-0.70	109,700	-
[4665]	25/12/03	4,258	4,258	4,147	4,153	-105	-2.47	223,500	-
[4665]	25/12/02	4,102	4,274	4,095	4,258	+266	+6.66	492,500	-
[4665]	25/12/01	4,001	4,031	3,989	3,992	-41	-1.02	81,600	-
[4665]	25/11/28	4,009	4,037	4,000	4,033	+21	+0.52	79,900	-
[4665]	25/11/27	3,980	4,012	3,980	4,012	+32	+0.80	63,300	-
[4665]	25/11/26	3,974	3,992	3,970	3,980	+25	+0.63	76,500	-
[4665]	25/11/25	4,017	4,017	3,952	3,955	-63	-1.57	77,100	-
[4665]	25/11/21	3,950	4,018	3,945	4,018	+94	+2.40	198,800	-
[4665]	25/11/20	3,935	3,970	3,904	3,924	+11	+0.28	129,300	-
[4665]	25/11/19	3,933	3,948	3,912	3,913	-47	-1.19	135,500	-
[4665]	25/11/18	3,955	3,978	3,949	3,960	+8	+0.20	110,600	-
[4665]	25/11/17	3,939	3,971	3,919	3,952	-3	-0.08	110,900	-
[4665]	25/11/14	3,950	3,975	3,942	3,955	+7	+0.18	128,600	-
[4665]	25/11/13	3,910	3,953	3,910	3,948	+52	+1.33	116,000	-
[4665]	25/11/12	3,885	3,910	3,882	3,896	+25	+0.65	108,200	-
[4665]	25/11/11	3,901	3,924	3,870	3,871	-46	-1.17	129,700	-
[4665]	25/11/10	3,853	3,949	3,843	3,917	+128	+3.38	396,400	-
[4665]	25/11/07	3,729	3,789	3,725	3,789	+60	+1.61	190,100	-
[4665]	25/11/06	3,743	3,743	3,726	3,729	-4	-0.11	77,800	-
[4665]	25/11/05	3,735	3,743	3,706	3,733	+23	+0.62	137,600	-
[4665]	25/11/04	3,715	3,735	3,694	3,710	-7	-0.19	99,400	-
[4665]	25/10/31	3,709	3,717	3,695	3,717	+21	+0.57	96,600	-
[4665]	25/10/30	3,662	3,710	3,660	3,696	+32	+0.87	379,300	-
[4665]	25/10/29	3,715	3,720	3,664	3,664	-61	-1.64	152,600	-
[4665]	25/10/28	3,752	3,760	3,718	3,725	-48	-1.27	91,100	-
[4665]	25/10/27	3,755	3,790	3,751	3,773	+32	+0.86	94,500	-
[4665]	25/10/24	3,777	3,777	3,741	3,741	-36	-0.95	81,500	-
[4665]	25/10/23	3,779	3,779	3,763	3,777	+17	+0.45	81,600	-
[4665]	25/10/22	3,780	3,786	3,760	3,760	-1	-0.03	65,400	-
[4665]	25/10/21	3,752	3,771	3,749	3,761	+12	+0.32	82,500	-
[4665]	25/10/20	3,759	3,759	3,733	3,749	+25	+0.67	69,000	-
[4665]	25/10/17	3,721	3,740	3,720	3,724	-3	-0.08	73,600	-
[4665]	25/10/16	3,734	3,753	3,727	3,727	-16	-0.43	64,900	-
[4665]	25/10/15	3,767	3,768	3,738	3,743	+11	+0.29	60,200	-
[4665]	25/10/14	3,719	3,740	3,705	3,732	-14	-0.37	135,900	-
[4665]	25/10/10	3,739	3,772	3,723	3,746	-6	-0.16	130,400	-
[4665]	25/10/09	3,805	3,813	3,752	3,752	-63	-1.65	143,000	-
[4665]	25/10/08	3,843	3,864	3,815	3,815	-28	-0.73	101,000	-
[4665]	25/10/07	3,900	3,902	3,842	3,843	-42	-1.08	120,400	-
[4665]	25/10/06	3,821	3,886	3,810	3,885	+104	+2.75	155,500	-
[4665]	25/10/03	3,785	3,798	3,765	3,781	-2	-0.05	114,000	-
[4665]	25/10/02	3,800	3,828	3,762	3,783	-52	-1.36	112,100	-
[4665]	25/10/01	3,865	3,865	3,810	3,835	-16	-0.42	137,200	-
[4665]	25/09/30	3,941	3,943	3,839	3,851	-68	-1.74	156,900	-
[4665]	25/09/29	3,940	3,940	3,898	3,919	-66	-1.66	232,300	-
[4665]	25/09/26	3,944	3,992	3,944	3,985	+44	+1.12	600,200	-
[4665]	25/09/25	3,930	3,956	3,930	3,941	+26	+0.66	329,900	-
[4665]	25/09/24	3,900	3,929	3,900	3,915	+8	+0.20	254,200	-
[4665]	25/09/22	3,874	3,913	3,871	3,907	+16	+0.41	246,100	-
[4665]	25/09/19	3,905	3,926	3,891	3,891	-25	-0.64	230,500	-
[4665]	25/09/18	3,925	3,930	3,900	3,916	-7	-0.18	140,800	-
[4665]	25/09/17	3,931	3,936	3,908	3,923	-9	-0.23	115,300	-
[4665]	25/09/16	3,909	3,936	3,897	3,932	+16	+0.41	215,100	-
[4665]	25/09/12	3,936	3,950	3,915	3,916	-30	-0.76	187,700	-
[4665]	25/09/11	3,940	3,955	3,933	3,946	-5	-0.13	108,000	-
[4665]	25/09/10	3,929	3,955	3,917	3,951	+1	+0.03	138,100	-
[4665]	25/09/09	3,967	3,988	3,950	3,950	-15	-0.38	99,400	-
[4665]	25/09/08	3,960	3,985	3,954	3,965	+4	+0.10	104,900	-
[4665]	25/09/05	3,979	3,987	3,958	3,961	-28	-0.70	118,000	-