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
[4671]	26/10/29	2,616	2,642	2,593	2,593	-27.0	-1.03	84,700	25,602,162,688
[4671]	26/10/28	2,686	2,697	2,620	2,620	-78.0	-2.89	24,900	25,868,748,800
[4671]	26/10/27	2,720	2,727	2,687	2,698	-29.0	-1.06	15,300	26,638,886,912
[4671]	26/10/26	2,725	2,742	2,720	2,727	+2.0	+0.07	12,900	26,925,219,840
[4671]	26/10/23	2,716	2,749	2,707	2,725	+9.0	+0.33	15,500	26,992,672,768
[4671]	26/10/22	2,721	2,750	2,716	2,716	-5.0	-0.18	11,100	26,903,523,328
[4671]	26/10/21	2,694	2,726	2,686	2,721	+27.0	+1.00	13,700	26,953,050,112
[4671]	26/10/20	2,720	2,729	2,681	2,694	-26.0	-0.96	16,100	26,685,599,744
[4671]	26/10/19	2,725	2,750	2,707	2,720	-5.0	-0.18	14,000	26,943,143,936
[4671]	26/10/16	2,694	2,733	2,694	2,725	+31.0	+1.15	18,800	26,992,672,768
[4671]	26/10/15	2,651	2,694	2,645	2,694	+33.0	+1.24	35,700	26,685,599,744
[4671]	26/10/14	2,704	2,709	2,661	2,661	-43.0	-1.59	15,600	26,358,716,416
[4671]	26/10/13	2,673	2,706	2,671	2,704	+34.0	+1.27	11,900	26,784,655,360
[4671]	26/10/09	2,641	2,693	2,641	2,670	+20.0	+0.75	16,900	26,447,865,856
[4671]	26/10/08	2,661	2,663	2,642	2,650	-46.0	-1.71	19,500	26,249,754,624
[4671]	26/10/07	2,674	2,707	2,674	2,696	-5.0	-0.19	11,000	26,705,412,096
[4671]	26/10/06	2,659	2,706	2,659	2,701	+35.0	+1.31	15,700	26,754,938,880
[4671]	26/10/05	2,665	2,682	2,662	2,666	+1.0	+0.04	13,700	26,408,245,248
[4671]	26/10/02	2,690	2,690	2,646	2,665	-35.0	-1.30	21,800	26,398,339,072
[4671]	26/10/01	2,693	2,712	2,670	2,700	0	+0.00	25,200	26,745,032,704
[4671]	26/09/30	2,701	2,714	2,674	2,700	0	+0.00	35,300	26,745,032,704
[4671]	26/09/29	2,732	2,746	2,700	2,700	-105.0	-3.74	28,100	26,745,032,704
[4671]	26/09/28	2,777	2,827	2,774	2,805	-18.0	-0.64	25,000	27,785,117,696
[4671]	26/09/25	2,846	2,866	2,813	2,823	-12.0	-0.42	15,400	27,963,418,624
[4671]	26/09/24	2,887	2,900	2,835	2,835	-70.0	-2.41	16,600	28,082,284,544
[4671]	26/09/18	2,947	2,947	2,900	2,905	-42.0	-1.43	11,400	28,775,675,904
[4671]	26/09/17	2,886	2,947	2,886	2,947	+59.0	+2.04	8,600	29,191,708,672
[4671]	26/09/16	2,885	2,895	2,861	2,888	+3.0	+0.10	8,500	28,607,281,152
[4671]	26/09/15	2,853	2,886	2,853	2,885	+28.0	+0.98	5,700	28,577,564,672
[4671]	26/09/14	2,820	2,864	2,820	2,857	+33.0	+1.17	8,000	28,300,208,128
[4671]	26/09/11	2,858	2,867	2,820	2,824	-43.0	-1.50	18,300	28,108,875,776
[4671]	26/09/10	2,890	2,890	2,863	2,867	-35.0	-1.21	10,600	28,536,879,104
[4671]	26/09/09	2,911	2,924	2,875	2,902	-11.0	-0.38	15,400	28,885,254,144
[4671]	26/09/08	2,930	2,930	2,880	2,913	-13.0	-0.44	26,800	28,994,744,320
[4671]	26/09/07	2,939	2,953	2,914	2,926	-14.0	-0.48	13,100	29,124,139,008
[4671]	26/09/04	2,896	2,958	2,890	2,940	+36.0	+1.24	13,700	29,263,489,024
[4671]	26/09/03	2,878	2,920	2,877	2,904	+6.0	+0.21	12,700	28,905,160,704
[4671]	26/09/02	2,909	2,943	2,898	2,898	-56.0	-1.90	18,000	28,845,441,024
[4671]	26/09/01	2,920	2,964	2,920	2,954	+34.0	+1.16	15,600	29,402,839,040
[4671]	26/08/31	2,916	2,938	2,893	2,920	+4.0	+0.14	12,000	29,064,419,328
[4671]	26/08/28	2,877	2,927	2,877	2,916	+28.0	+0.97	13,600	29,024,604,160
[4671]	26/08/27	2,903	2,915	2,871	2,888	-15.0	-0.52	12,700	28,745,904,128
[4671]	26/08/26	2,860	2,922	2,860	2,903	+43.0	+1.50	31,500	28,895,207,424
[4671]	26/08/25	2,863	2,885	2,856	2,860	+4.0	+0.14	10,900	28,467,204,096
[4671]	26/08/24	2,824	2,859	2,821	2,856	+32.0	+1.13	13,800	28,479,655,936
[4671]	26/08/21	2,830	2,845	2,807	2,824	-6.0	-0.21	19,900	28,160,555,008
[4671]	26/08/20	2,822	2,850	2,808	2,830	+8.0	+0.28	17,500	28,220,387,328
[4671]	26/08/19	2,819	2,840	2,802	2,822	+3.0	+0.11	12,600	28,140,611,584
[4671]	26/08/18	2,799	2,840	2,798	2,819	+6.0	+0.21	12,400	28,110,696,448
[4671]	26/08/17	2,816	2,848	2,812	2,813	-21.0	-0.74	20,200	28,050,864,128
[4671]	26/08/14	2,753	2,834	2,740	2,834	+80.0	+2.90	27,800	28,260,274,176
[4671]	26/08/13	2,728	2,769	2,728	2,754	+28.0	+1.03	12,100	27,462,524,928
[4671]	26/08/12	2,703	2,730	2,688	2,726	+23.0	+0.85	10,700	27,183,312,896
[4671]	26/08/10	2,690	2,710	2,672	2,703	+13.0	+0.48	10,500	26,953,959,424
[4671]	26/08/07	2,676	2,699	2,672	2,690	+34.0	+1.28	11,500	26,824,325,120
[4671]	26/08/06	2,622	2,672	2,622	2,656	+46.0	+1.76	13,300	26,485,280,768
[4671]	26/08/05	2,601	2,624	2,601	2,610	+9.0	+0.35	9,800	26,026,575,872
[4671]	26/08/04	2,610	2,618	2,592	2,601	-17.0	-0.65	13,600	25,936,828,416
[4671]	26/08/03	2,654	2,655	2,618	2,618	-33.0	-1.24	13,900	26,106,349,568
[4671]	26/07/31	2,720	2,720	2,651	2,651	-77.0	-2.82	13,600	26,435,422,208
[4671]	26/07/30	2,759	2,770	2,718	2,728	-31.0	-1.12	14,500	27,203,256,320
[4671]	26/07/29	2,720	2,759	2,704	2,759	+55.0	+2.03	15,100	27,512,383,488
[4671]	26/07/28	2,710	2,722	2,679	2,704	-6.0	-0.22	8,400	26,963,931,136
[4671]	26/07/27	2,697	2,720	2,697	2,710	+38.0	+1.42	8,900	27,023,761,408
[4671]	26/07/24	2,683	2,683	2,662	2,672	-11.0	-0.41	6,500	26,644,832,256
[4671]	26/07/23	2,699	2,699	2,681	2,683	-12.0	-0.45	7,500	26,754,521,088
[4671]	26/07/22	2,694	2,708	2,674	2,695	-6.0	-0.22	10,100	26,874,183,680
[4671]	26/07/21	2,702	2,750	2,701	2,701	+1.0	+0.04	10,100	26,934,016,000
[4671]	26/07/17	2,735	2,756	2,688	2,700	-38	-1.39	16,100	-
[4671]	26/07/16	2,735	2,750	2,734	2,738	+3	+0.11	7,600	-
[4671]	26/07/15	2,725	2,745	2,719	2,735	+34	+1.26	12,100	-
[4671]	26/07/14	2,710	2,727	2,700	2,701	+21	+0.78	16,000	-
[4671]	26/07/13	2,698	2,710	2,680	2,680	-2	-0.07	8,600	-
[4671]	26/07/10	2,677	2,697	2,662	2,682	+20	+0.75	10,100	-
[4671]	26/07/09	2,656	2,687	2,656	2,662	-8	-0.30	8,100	-
[4671]	26/07/08	2,659	2,700	2,659	2,670	+11	+0.41	12,300	-
[4671]	26/07/07	2,646	2,677	2,646	2,659	+28	+1.06	14,200	-
[4671]	26/07/06	2,604	2,652	2,604	2,631	+14	+0.53	11,600	-
[4671]	26/07/03	2,623	2,639	2,611	2,617	+11	+0.42	11,800	-
[4671]	26/07/02	2,594	2,632	2,594	2,606	+40	+1.56	12,700	-
[4671]	26/07/01	2,578	2,594	2,566	2,566	-12	-0.47	9,300	-
[4671]	26/06/30	2,599	2,599	2,560	2,578	+3	+0.12	7,400	-
[4671]	26/06/29	2,567	2,594	2,560	2,575	+33	+1.30	14,200	-
[4671]	26/06/26	2,547	2,562	2,539	2,542	-5	-0.20	9,000	-
[4671]	26/06/25	2,557	2,559	2,544	2,547	+3	+0.12	8,800	-
[4671]	26/06/24	2,554	2,570	2,540	2,544	-10	-0.39	9,000	-
[4671]	26/06/23	2,526	2,564	2,515	2,554	+6	+0.24	17,300	-
[4671]	26/06/22	2,543	2,569	2,526	2,548	-24	-0.93	17,300	-
[4671]	26/06/19	2,572	2,588	2,568	2,572	0	0.00	10,500	-
[4671]	26/06/18	2,569	2,595	2,565	2,572	+3	+0.12	11,800	-
[4671]	26/06/17	2,545	2,595	2,538	2,569	+24	+0.94	11,400	-
[4671]	26/06/16	2,570	2,570	2,544	2,545	-20	-0.78	6,900	-
[4671]	26/06/15	2,574	2,580	2,564	2,565	-8	-0.31	10,300	-
[4671]	26/06/12	2,560	2,573	2,539	2,573	-3	-0.12	16,800	-
[4671]	26/06/11	2,589	2,589	2,546	2,576	+14	+0.55	13,900	-
[4671]	26/06/10	2,526	2,566	2,526	2,562	+41	+1.63	16,300	-
[4671]	26/06/09	2,528	2,552	2,514	2,521	-6	-0.24	14,000	-
[4671]	26/06/08	2,545	2,561	2,517	2,527	-18	-0.71	15,400	-
[4671]	26/06/05	2,526	2,566	2,526	2,545	+19	+0.75	9,900	-
[4671]	26/06/04	2,523	2,541	2,500	2,526	-10	-0.39	15,600	-
[4671]	26/06/03	2,504	2,543	2,503	2,536	+36	+1.44	22,500	-
[4671]	26/06/02	2,512	2,520	2,500	2,500	-16	-0.64	17,400	-
[4671]	26/06/01	2,550	2,555	2,511	2,516	-49	-1.91	14,300	-
[4671]	26/05/29	2,585	2,593	2,561	2,565	+5	+0.20	13,500	-
[4671]	26/05/28	2,525	2,600	2,518	2,560	+23	+0.91	25,400	-
[4671]	26/05/27	2,510	2,550	2,510	2,537	+23	+0.91	12,000	-
[4671]	26/05/26	2,512	2,525	2,501	2,514	+2	+0.08	10,100	-
[4671]	26/05/25	2,537	2,537	2,506	2,512	-9	-0.36	21,300	-
[4671]	26/05/22	2,535	2,542	2,521	2,521	-14.0	-0.55	10,300	-
[4671]	26/05/21	2,558	2,570	2,533	2,535	-15.0	-0.59	9,800	-
[4671]	26/05/20	2,570	2,590	2,532	2,550	-34.0	-1.32	16,600	-
[4671]	26/05/19	2,590	2,605	2,563	2,584	+44.0	+1.73	20,200	-
[4671]	26/05/18	2,584	2,584	2,530	2,540	-47.0	-1.82	8,000	-
[4671]	26/05/15	2,570	2,587	2,555	2,587	+29.0	+1.13	9,600	-
[4671]	26/05/14	2,644	2,644	2,558	2,558	-99.0	-3.73	22,900	-
[4671]	26/05/13	2,643	2,666	2,616	2,657	+152.0	+6.07	40,600	-
[4671]	26/05/12	2,536	2,536	2,504	2,505	-14.0	-0.56	10,400	-
[4671]	26/05/11	2,512	2,520	2,511	2,519	+7.0	+0.28	6,600	-
[4671]	26/05/08	2,527	2,527	2,499	2,512	-8.0	-0.32	13,600	-
[4671]	26/05/07	2,527	2,527	2,510	2,520	+8.0	+0.32	11,900	-
[4671]	26/05/01	2,515	2,524	2,500	2,512	-3.0	-0.12	11,300	-
[4671]	26/04/30	2,532	2,535	2,512	2,515	-25.0	-0.98	18,900	-
[4671]	26/04/28	2,519	2,540	2,512	2,540	+20.0	+0.79	13,300	-
[4671]	26/04/27	2,554	2,555	2,500	2,520	-32	-1.25	40,400	-
[4671]	26/04/24	2,568	2,585	2,552	2,552	-20	-0.78	9,500	-
[4671]	26/04/23	2,592	2,593	2,568	2,572	-29	-1.11	13,600	-
[4671]	26/04/22	2,592	2,629	2,586	2,601	+10	+0.39	17,500	-
[4671]	26/04/21	2,608	2,610	2,591	2,591	-17	-0.65	7,100	-
[4671]	26/04/20	2,619	2,619	2,599	2,608	+4	+0.15	13,000	-
[4671]	26/04/17	2,613	2,643	2,604	2,604	-9	-0.34	10,200	-
[4671]	26/04/16	2,610	2,627	2,610	2,613	-3	-0.11	7,300	-
[4671]	26/04/15	2,633	2,645	2,607	2,616	+12	+0.46	14,100	-
[4671]	26/04/14	2,608	2,617	2,602	2,604	-4	-0.15	9,800	-
[4671]	26/04/13	2,586	2,616	2,586	2,608	-12	-0.46	11,000	-
[4671]	26/04/10	2,643	2,643	2,604	2,620	-9	-0.34	7,900	-
[4671]	26/04/09	2,652	2,658	2,628	2,629	-23	-0.87	7,900	-
[4671]	26/04/08	2,650	2,671	2,637	2,652	+14	+0.53	9,100	-
[4671]	26/04/07	2,623	2,643	2,622	2,638	+10	+0.38	8,200	-
[4671]	26/04/06	2,631	2,638	2,608	2,628	-3	-0.11	5,000	-
[4671]	26/04/03	2,620	2,649	2,620	2,631	+11	+0.42	4,800	-
[4671]	26/04/02	2,635	2,664	2,589	2,620	-15	-0.57	13,800	-
[4671]	26/04/01	2,627	2,638	2,612	2,635	+25	+0.96	12,200	-
[4671]	26/03/31	2,609	2,629	2,571	2,610	+17	+0.66	18,600	-
[4671]	26/03/30	2,580	2,613	2,566	2,593	-106	-3.93	35,700	-
[4671]	26/03/27	2,635	2,703	2,635	2,699	+30	+1.12	35,700	-
[4671]	26/03/26	2,646	2,676	2,644	2,669	+23	+0.87	21,400	-
[4671]	26/03/25	2,639	2,660	2,639	2,646	+20	+0.76	17,100	-
[4671]	26/03/24	2,688	2,688	2,620	2,626	+38	+1.47	13,100	-
[4671]	26/03/23	2,615	2,615	2,580	2,588	-24	-0.92	21,700	-
[4671]	26/03/19	2,641	2,645	2,612	2,612	-42	-1.58	14,800	-
[4671]	26/03/18	2,664	2,664	2,625	2,654	+27	+1.03	10,100	-
[4671]	26/03/17	2,629	2,642	2,625	2,627	+2	+0.08	9,100	-
[4671]	26/03/16	2,630	2,644	2,620	2,625	-1	-0.04	9,400	-
[4671]	26/03/13	2,625	2,649	2,621	2,626	-13	-0.49	15,800	-
[4671]	26/03/12	2,677	2,677	2,630	2,639	-32	-1.20	15,400	-
[4671]	26/03/11	2,685	2,690	2,671	2,671	-6	-0.22	7,900	-
[4671]	26/03/10	2,700	2,700	2,657	2,677	+22	+0.83	13,400	-
[4671]	26/03/09	2,647	2,682	2,626	2,655	-23	-0.86	21,800	-
[4671]	26/03/06	2,667	2,709	2,656	2,678	-17	-0.63	12,300	-
[4671]	26/03/05	2,709	2,713	2,675	2,695	+52	+1.97	15,700	-
[4671]	26/03/04	2,680	2,681	2,615	2,643	-55	-2.04	27,200	-
[4671]	26/03/03	2,728	2,730	2,696	2,698	-32	-1.17	15,300	-
[4671]	26/03/02	2,714	2,757	2,693	2,730	0	0.00	22,100	-
[4671]	26/02/27	2,694	2,730	2,691	2,730	+31	+1.15	19,200	-
[4671]	26/02/26	2,692	2,718	2,691	2,699	+1	+0.04	11,100	-
[4671]	26/02/25	2,700	2,705	2,676	2,698	+12	+0.45	14,300	-
[4671]	26/02/24	2,687	2,700	2,674	2,686	+6	+0.22	9,500	-
[4671]	26/02/20	2,691	2,691	2,677	2,680	-22	-0.81	8,600	-
[4671]	26/02/19	2,694	2,709	2,680	2,702	+9	+0.33	13,300	-
[4671]	26/02/18	2,708	2,717	2,693	2,693	+10	+0.37	9,300	-
[4671]	26/02/17	2,702	2,702	2,665	2,683	+2	+0.07	11,700	-
[4671]	26/02/16	2,716	2,716	2,674	2,681	-33	-1.22	20,400	-
[4671]	26/02/13	2,730	2,730	2,700	2,714	-18	-0.66	12,800	-
[4671]	26/02/12	2,711	2,740	2,710	2,732	+22	+0.81	20,100	-
[4671]	26/02/10	2,689	2,712	2,689	2,710	+27	+1.01	13,100	-
[4671]	26/02/09	2,715	2,716	2,675	2,683	+8	+0.30	14,600	-
[4671]	26/02/06	2,685	2,688	2,667	2,675	-10	-0.37	16,800	-
[4671]	26/02/05	2,707	2,712	2,685	2,685	-1	-0.04	10,900	-
[4671]	26/02/04	2,704	2,705	2,681	2,686	+5	+0.19	9,400	-
[4671]	26/02/03	2,672	2,701	2,672	2,681	+10	+0.37	10,500	-
[4671]	26/02/02	2,701	2,703	2,671	2,671	-6	-0.22	9,300	-
[4671]	26/01/30	2,669	2,690	2,640	2,677	+29	+1.10	10,900	-
[4671]	26/01/29	2,650	2,690	2,625	2,648	-5	-0.19	30,500	-
[4671]	26/01/28	2,697	2,699	2,653	2,653	-37	-1.38	16,800	-
[4671]	26/01/27	2,696	2,720	2,689	2,690	-10	-0.37	12,900	-
[4671]	26/01/26	2,720	2,720	2,688	2,700	-25	-0.92	25,700	-
[4671]	26/01/23	2,720	2,736	2,717	2,725	+6	+0.22	10,300	-
[4671]	26/01/22	2,701	2,732	2,701	2,719	+19	+0.70	10,500	-
[4671]	26/01/21	2,700	2,709	2,686	2,700	-14	-0.52	14,900	-
[4671]	26/01/20	2,750	2,750	2,711	2,714	-29	-1.06	15,300	-
[4671]	26/01/19	2,772	2,772	2,722	2,743	-7	-0.25	16,700	-
[4671]	26/01/16	2,751	2,751	2,733	2,750	-13	-0.47	16,400	-
[4671]	26/01/15	2,747	2,775	2,745	2,763	+16	+0.58	12,300	-
[4671]	26/01/14	2,727	2,748	2,727	2,747	+20	+0.73	11,700	-
[4671]	26/01/13	2,764	2,764	2,722	2,727	-5	-0.18	24,400	-
[4671]	26/01/09	2,700	2,733	2,700	2,732	+30	+1.11	10,500	-
[4671]	26/01/08	2,701	2,723	2,701	2,702	+1	+0.04	11,100	-
[4671]	26/01/07	2,710	2,742	2,700	2,701	-5	-0.18	12,400	-
[4671]	26/01/06	2,690	2,711	2,690	2,706	+17	+0.63	9,600	-
[4671]	26/01/05	2,690	2,705	2,672	2,689	+8	+0.30	12,900	-
[4671]	25/12/30	2,671	2,707	2,669	2,681	0	0.00	19,800	-
[4671]	25/12/29	2,687	2,715	2,678	2,681	+14	+0.52	36,900	-
[4671]	25/12/26	2,636	2,681	2,636	2,667	+47	+1.79	19,500	-
[4671]	25/12/25	2,629	2,629	2,618	2,620	+10	+0.38	3,800	-
[4671]	25/12/24	2,617	2,625	2,603	2,610	0	0.00	10,300	-
[4671]	25/12/23	2,609	2,628	2,595	2,610	-2	-0.08	16,200	-
[4671]	25/12/22	2,626	2,629	2,606	2,612	-7	-0.27	11,600	-
[4671]	25/12/19	2,592	2,619	2,592	2,619	+15	+0.58	9,400	-
[4671]	25/12/18	2,605	2,612	2,590	2,604	+16	+0.62	13,100	-
[4671]	25/12/17	2,601	2,605	2,584	2,588	+7	+0.27	9,800	-
[4671]	25/12/16	2,604	2,609	2,581	2,581	-23	-0.88	9,400	-
[4671]	25/12/15	2,588	2,607	2,588	2,604	+16	+0.62	7,800	-
[4671]	25/12/12	2,575	2,595	2,575	2,588	+25	+0.98	13,500	-
[4671]	25/12/11	2,575	2,584	2,559	2,563	-10	-0.39	10,300	-
[4671]	25/12/10	2,551	2,573	2,551	2,573	+20	+0.78	9,400	-
[4671]	25/12/09	2,550	2,570	2,546	2,553	+4	+0.16	17,600	-
[4671]	25/12/08	2,561	2,570	2,545	2,549	+1	+0.04	10,600	-
[4671]	25/12/05	2,535	2,573	2,535	2,548	-12	-0.47	15,400	-
[4671]	25/12/04	2,535	2,567	2,535	2,560	+15	+0.59	13,100	-
[4671]	25/12/03	2,547	2,556	2,540	2,545	-18	-0.70	9,300	-
[4671]	25/12/02	2,552	2,578	2,533	2,563	+23	+0.91	13,300	-
[4671]	25/12/01	2,567	2,568	2,532	2,540	-28	-1.09	13,200	-
[4671]	25/11/28	2,556	2,571	2,543	2,568	+7	+0.27	15,600	-
[4671]	25/11/27	2,578	2,582	2,561	2,561	-17	-0.66	10,000	-
[4671]	25/11/26	2,562	2,578	2,557	2,578	+16	+0.62	7,800	-
[4671]	25/11/25	2,578	2,578	2,555	2,562	-10	-0.39	12,400	-
[4671]	25/11/21	2,539	2,572	2,538	2,572	+23	+0.90	12,000	-
[4671]	25/11/20	2,545	2,554	2,538	2,549	+20	+0.79	12,400	-
[4671]	25/11/19	2,545	2,557	2,529	2,529	-16	-0.63	9,000	-
[4671]	25/11/18	2,557	2,557	2,530	2,545	-12	-0.47	11,200	-
[4671]	25/11/17	2,581	2,581	2,552	2,557	-1	-0.04	6,700	-
[4671]	25/11/14	2,551	2,573	2,551	2,558	+7	+0.27	6,700	-
[4671]	25/11/13	2,577	2,584	2,548	2,551	-19	-0.74	7,400	-
[4671]	25/11/12	2,533	2,572	2,532	2,570	+23	+0.90	13,300	-
[4671]	25/11/11	2,531	2,547	2,531	2,547	+13	+0.51	12,800	-
[4671]	25/11/10	2,515	2,535	2,515	2,534	+24	+0.96	11,600	-
[4671]	25/11/07	2,545	2,545	2,510	2,510	-28	-1.10	9,800	-
[4671]	25/11/06	2,523	2,551	2,514	2,538	+28	+1.12	13,500	-
[4671]	25/11/05	2,498	2,517	2,490	2,510	+15	+0.60	18,500	-
[4671]	25/11/04	2,471	2,509	2,471	2,495	+13	+0.52	12,400	-
[4671]	25/10/31	2,483	2,491	2,470	2,482	-1	-0.04	16,000	-
[4671]	25/10/30	2,488	2,510	2,483	2,483	-8	-0.32	21,100	-
[4671]	25/10/29	2,506	2,507	2,490	2,491	-19	-0.76	19,200	-
[4671]	25/10/28	2,550	2,550	2,510	2,510	-53	-2.07	14,700	-
[4671]	25/10/27	2,574	2,577	2,560	2,563	+17	+0.67	9,500	-
[4671]	25/10/24	2,558	2,559	2,542	2,546	-22	-0.86	6,400	-
[4671]	25/10/23	2,530	2,573	2,530	2,568	+10	+0.39	6,100	-
[4671]	25/10/22	2,544	2,558	2,543	2,558	+14	+0.55	5,300	-
[4671]	25/10/21	2,555	2,555	2,531	2,544	-10	-0.39	9,800	-
[4671]	25/10/20	2,570	2,572	2,544	2,554	+14	+0.55	8,700	-
[4671]	25/10/17	2,547	2,547	2,530	2,540	-8	-0.31	7,500	-
[4671]	25/10/16	2,543	2,559	2,528	2,548	+7	+0.28	7,200	-
[4671]	25/10/15	2,529	2,541	2,515	2,541	+41	+1.64	7,400	-
[4671]	25/10/14	2,464	2,510	2,463	2,500	+21	+0.85	19,600	-
[4671]	25/10/10	2,501	2,501	2,470	2,479	-37	-1.47	18,600	-
[4671]	25/10/09	2,517	2,528	2,502	2,516	-1	-0.04	11,600	-
[4671]	25/10/08	2,525	2,542	2,510	2,517	+5	+0.20	7,400	-
[4671]	25/10/07	2,526	2,537	2,508	2,512	-14	-0.55	7,300	-
[4671]	25/10/06	2,552	2,552	2,507	2,526	+24	+0.96	22,900	-
[4671]	25/10/03	2,487	2,512	2,487	2,502	+15	+0.60	11,600	-
[4671]	25/10/02	2,495	2,508	2,481	2,487	-8	-0.32	12,600	-
[4671]	25/10/01	2,522	2,533	2,492	2,495	-47	-1.85	28,000	-
[4671]	25/09/30	2,570	2,575	2,534	2,542	-27	-1.05	17,900	-
[4671]	25/09/29	2,574	2,585	2,544	2,569	-68	-2.58	18,400	-
[4671]	25/09/26	2,586	2,637	2,586	2,637	+28	+1.07	40,900	-
[4671]	25/09/25	2,619	2,619	2,586	2,609	+3	+0.12	21,200	-
[4671]	25/09/24	2,600	2,620	2,585	2,606	+19	+0.73	19,700	-
[4671]	25/09/22	2,588	2,597	2,575	2,587	+18	+0.70	13,700	-
[4671]	25/09/19	2,574	2,589	2,562	2,569	-4	-0.16	10,900	-
[4671]	25/09/18	2,597	2,597	2,557	2,573	-5	-0.19	14,600	-
[4671]	25/09/17	2,607	2,607	2,571	2,578	-31	-1.19	13,300	-
[4671]	25/09/16	2,650	2,668	2,603	2,609	-33	-1.25	24,200	-
[4671]	25/09/12	2,606	2,647	2,606	2,642	+29	+1.11	34,300	-
[4671]	25/09/11	2,567	2,620	2,560	2,613	+46	+1.79	33,400	-
[4671]	25/09/10	2,542	2,567	2,534	2,567	+39	+1.54	18,900	-
[4671]	25/09/09	2,524	2,545	2,521	2,528	+7	+0.28	10,000	-
[4671]	25/09/08	2,537	2,537	2,516	2,521	+4	+0.16	8,400	-
[4671]	25/09/05	2,519	2,527	2,510	2,517	-12	-0.47	10,200	-