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
[4674]	26/10/30	2,071	2,084	1,994	2,007	-45.0	-2.19	95,300	79,206,449,152
[4674]	26/10/29	2,073	2,073	2,017	2,052	-21.0	-1.01	369,400	80,982,376,448
[4674]	26/10/28	2,092	2,125	2,067	2,073	-32.0	-1.52	85,300	81,811,144,704
[4674]	26/10/27	2,120	2,120	2,072	2,105	+1.0	+0.05	78,300	83,074,023,424
[4674]	26/10/26	2,125	2,150	2,093	2,104	-30.0	-1.41	68,100	83,034,562,560
[4674]	26/10/23	2,173	2,188	2,098	2,134	-29.0	-1.34	131,900	84,218,511,360
[4674]	26/10/22	2,089	2,165	2,063	2,163	+103.0	+5.00	127,800	85,362,999,296
[4674]	26/10/21	2,099	2,099	2,051	2,060	-25.0	-1.20	127,900	81,298,096,128
[4674]	26/10/20	2,133	2,133	2,066	2,085	-49.0	-2.30	76,700	82,284,724,224
[4674]	26/10/19	2,157	2,160	2,120	2,134	-22.0	-1.02	140,400	84,218,511,360
[4674]	26/10/16	2,081	2,175	2,077	2,156	+98.0	+4.76	148,900	85,086,748,672
[4674]	26/10/15	2,008	2,058	2,001	2,058	+23.0	+1.13	199,100	81,219,166,208
[4674]	26/10/14	1,992	2,046	1,978	2,035	+52.0	+2.62	122,200	80,311,468,032
[4674]	26/10/13	1,990	1,997	1,967	1,983	+6.0	+0.30	71,900	78,259,281,920
[4674]	26/10/09	1,894	1,987	1,894	1,977	+95.0	+5.05	166,100	78,022,492,160
[4674]	26/10/08	1,915	1,920	1,874	1,882	-46.0	-2.39	135,500	74,577,264,640
[4674]	26/10/07	1,925	1,953	1,925	1,928	-15.0	-0.77	69,000	76,400,082,944
[4674]	26/10/06	1,922	1,948	1,915	1,943	+13.0	+0.67	65,000	76,994,486,272
[4674]	26/10/05	1,947	1,947	1,901	1,930	-20.0	-1.03	121,300	76,479,340,544
[4674]	26/10/02	1,930	1,953	1,918	1,950	+15.0	+0.78	119,500	77,271,867,392
[4674]	26/10/01	1,933	1,955	1,913	1,935	+12.0	+0.62	131,100	76,677,472,256
[4674]	26/09/30	1,872	1,931	1,857	1,923	+71.0	+3.83	201,700	76,201,951,232
[4674]	26/09/29	1,841	1,856	1,820	1,852	-28.0	-1.49	138,000	73,388,466,176
[4674]	26/09/28	1,918	1,925	1,865	1,880	-24.0	-1.26	121,400	74,498,007,040
[4674]	26/09/25	1,840	1,905	1,836	1,904	+63.0	+3.42	163,900	75,449,049,088
[4674]	26/09/24	1,848	1,858	1,822	1,841	+2.0	+0.11	174,200	72,952,569,856
[4674]	26/09/18	1,858	1,866	1,830	1,839	-10.0	-0.54	238,900	72,873,320,448
[4674]	26/09/17	1,800	1,860	1,800	1,849	+37.0	+2.04	170,200	73,269,583,872
[4674]	26/09/16	1,792	1,820	1,789	1,812	+17.0	+0.95	114,700	71,803,396,096
[4674]	26/09/15	1,818	1,818	1,782	1,795	-3.0	-0.17	134,300	71,129,743,360
[4674]	26/09/14	1,750	1,807	1,745	1,798	+56.0	+3.21	151,700	71,248,625,664
[4674]	26/09/11	1,750	1,750	1,717	1,742	-17.0	-0.97	164,900	69,029,535,744
[4674]	26/09/10	1,740	1,768	1,738	1,759	0	+0.00	220,500	69,703,188,480
[4674]	26/09/09	1,762	1,765	1,727	1,759	-21.0	-1.18	155,400	69,703,188,480
[4674]	26/09/08	1,850	1,850	1,774	1,780	-73.0	-3.94	269,100	70,535,348,224
[4674]	26/09/07	1,926	1,938	1,853	1,853	-79.0	-4.09	162,400	74,200,375,296
[4674]	26/09/04	1,935	1,947	1,916	1,932	+7.0	+0.36	232,500	77,363,806,208
[4674]	26/09/03	1,955	1,969	1,907	1,925	-30.0	-1.53	209,200	77,083,500,544
[4674]	26/09/02	2,000	2,000	1,937	1,955	-62.0	-3.07	223,600	78,284,800,000
[4674]	26/09/01	2,049	2,049	2,015	2,017	-41.0	-1.99	152,600	80,767,492,096
[4674]	26/08/31	2,040	2,078	2,030	2,058	+8.0	+0.39	185,800	82,409,267,200
[4674]	26/08/28	2,034	2,064	2,017	2,050	+39.0	+1.94	184,800	82,088,919,040
[4674]	26/08/27	2,011	2,024	2,000	2,011	0	+0.00	130,000	80,527,228,928
[4674]	26/08/26	2,005	2,063	1,999	2,011	+13.0	+0.65	261,400	80,527,228,928
[4674]	26/08/25	2,022	2,029	1,966	1,998	-46.0	-2.25	337,600	80,006,668,288
[4674]	26/08/24	2,061	2,108	2,037	2,044	+3.0	+0.15	293,900	81,848,664,064
[4674]	26/08/21	2,022	2,061	2,001	2,041	+8.0	+0.39	282,800	81,728,528,384
[4674]	26/08/20	2,068	2,069	2,025	2,033	+15.0	+0.74	278,900	81,408,180,224
[4674]	26/08/19	2,000	2,035	1,990	2,018	+20.0	+1.00	298,900	80,807,534,592
[4674]	26/08/18	1,941	2,021	1,935	1,998	+43.0	+2.20	409,900	80,006,668,288
[4674]	26/08/17	1,941	1,982	1,923	1,955	0	+0.00	367,100	78,284,800,000
[4674]	26/08/14	1,922	1,974	1,909	1,955	+57.0	+3.00	325,800	78,284,800,000
[4674]	26/08/13	1,842	1,904	1,828	1,898	+43.0	+2.32	297,200	76,189,851,648
[4674]	26/08/12	1,867	1,877	1,834	1,855	-12.0	-0.64	308,000	74,463,739,904
[4674]	26/08/10	1,808	1,877	1,801	1,867	+62.0	+3.43	191,100	74,945,445,888
[4674]	26/08/07	1,741	1,817	1,737	1,805	+76.0	+4.40	220,700	72,456,626,176
[4674]	26/08/06	1,641	1,752	1,620	1,729	+74.0	+4.47	322,200	69,405,818,880
[4674]	26/08/05	1,646	1,675	1,639	1,655	+10.0	+0.61	184,100	66,435,301,376
[4674]	26/08/04	1,667	1,694	1,645	1,645	-10.0	-0.60	243,500	66,033,881,088
[4674]	26/08/03	1,630	1,684	1,624	1,655	+38.0	+2.35	214,100	66,435,301,376
[4674]	26/07/31	1,613	1,638	1,600	1,617	-30.0	-1.82	140,300	64,909,897,728
[4674]	26/07/30	1,610	1,650	1,605	1,647	+37.0	+2.30	183,100	66,114,162,688
[4674]	26/07/29	1,609	1,610	1,583	1,610	+34.0	+2.16	79,000	64,628,903,936
[4674]	26/07/28	1,585	1,592	1,563	1,576	-6.0	-0.38	42,200	63,264,067,584
[4674]	26/07/27	1,570	1,593	1,568	1,582	+25.0	+1.61	65,200	63,504,920,576
[4674]	26/07/24	1,557	1,557	1,533	1,557	+9.0	+0.58	144,000	62,501,367,808
[4674]	26/07/23	1,557	1,557	1,538	1,548	-9.0	-0.58	72,400	62,140,088,320
[4674]	26/07/22	1,574	1,576	1,546	1,557	-3.0	-0.19	87,900	62,501,367,808
[4674]	26/07/21	1,544	1,580	1,540	1,560	+37.0	+2.43	95,100	62,621,794,304
[4674]	26/07/17	1,535	1,557	1,521	1,523	-16	-1.04	61,400	-
[4674]	26/07/16	1,547	1,560	1,529	1,539	-8	-0.52	79,700	-
[4674]	26/07/15	1,540	1,553	1,531	1,547	+7	+0.45	48,300	-
[4674]	26/07/14	1,536	1,559	1,527	1,540	+14	+0.92	40,700	-
[4674]	26/07/13	1,560	1,565	1,526	1,526	-20	-1.29	58,900	-
[4674]	26/07/10	1,548	1,561	1,535	1,546	+14	+0.91	65,100	-
[4674]	26/07/09	1,553	1,572	1,532	1,532	-22	-1.42	117,600	-
[4674]	26/07/08	1,528	1,559	1,528	1,554	+26	+1.70	75,500	-
[4674]	26/07/07	1,520	1,544	1,518	1,528	+10	+0.66	51,000	-
[4674]	26/07/06	1,505	1,524	1,503	1,518	+16	+1.07	68,100	-
[4674]	26/07/03	1,471	1,504	1,471	1,502	+31	+2.11	83,200	-
[4674]	26/07/02	1,445	1,490	1,445	1,471	+26	+1.80	86,600	-
[4674]	26/07/01	1,453	1,462	1,443	1,445	+1	+0.07	49,900	-
[4674]	26/06/30	1,464	1,474	1,439	1,444	-30	-2.04	96,800	-
[4674]	26/06/29	1,466	1,493	1,458	1,474	+29	+2.01	77,300	-
[4674]	26/06/26	1,427	1,460	1,418	1,445	+11	+0.77	136,600	-
[4674]	26/06/25	1,454	1,454	1,426	1,434	-6	-0.42	80,300	-
[4674]	26/06/24	1,453	1,455	1,432	1,440	+3	+0.21	65,400	-
[4674]	26/06/23	1,466	1,475	1,437	1,437	-50	-3.36	84,600	-
[4674]	26/06/22	1,456	1,488	1,456	1,487	+31	+2.13	86,700	-
[4674]	26/06/19	1,487	1,492	1,451	1,456	-19	-1.29	83,200	-
[4674]	26/06/18	1,460	1,487	1,458	1,475	+11	+0.75	65,000	-
[4674]	26/06/17	1,449	1,474	1,440	1,464	+24	+1.67	99,500	-
[4674]	26/06/16	1,450	1,451	1,435	1,440	-11	-0.76	105,300	-
[4674]	26/06/15	1,471	1,482	1,449	1,451	-3	-0.21	102,900	-
[4674]	26/06/12	1,468	1,474	1,451	1,454	-9	-0.62	87,700	-
[4674]	26/06/11	1,473	1,473	1,449	1,463	-7	-0.48	67,700	-
[4674]	26/06/10	1,485	1,492	1,458	1,470	-27	-1.80	96,400	-
[4674]	26/06/09	1,528	1,537	1,491	1,497	-12	-0.80	98,200	-
[4674]	26/06/08	1,511	1,546	1,497	1,509	-12	-0.79	121,200	-
[4674]	26/06/05	1,521	1,542	1,511	1,521	+16	+1.06	79,300	-
[4674]	26/06/04	1,506	1,517	1,497	1,505	-32	-2.08	98,200	-
[4674]	26/06/03	1,539	1,548	1,508	1,537	-5	-0.32	101,600	-
[4674]	26/06/02	1,542	1,549	1,506	1,542	+10	+0.65	76,300	-
[4674]	26/06/01	1,528	1,559	1,528	1,532	+6	+0.39	98,500	-
[4674]	26/05/29	1,527	1,562	1,526	1,526	-1	-0.07	90,100	-
[4674]	26/05/28	1,528	1,545	1,516	1,527	-11	-0.72	87,100	-
[4674]	26/05/27	1,555	1,567	1,538	1,538	-22	-1.41	111,700	-
[4674]	26/05/26	1,570	1,570	1,552	1,560	-20	-1.27	93,300	-
[4674]	26/05/25	1,574	1,593	1,552	1,580	+14	+0.89	132,200	-
[4674]	26/05/22	1,545	1,570	1,544	1,566	+23.0	+1.49	74,200	-
[4674]	26/05/21	1,541	1,562	1,539	1,543	+4.0	+0.26	93,600	-
[4674]	26/05/20	1,580	1,581	1,526	1,539	-41.0	-2.59	128,500	-
[4674]	26/05/19	1,544	1,586	1,540	1,580	+56.0	+3.67	126,100	-
[4674]	26/05/18	1,548	1,554	1,524	1,524	-14.0	-0.91	79,400	-
[4674]	26/05/15	1,528	1,559	1,521	1,538	+10.0	+0.65	85,400	-
[4674]	26/05/14	1,550	1,553	1,522	1,528	-17.0	-1.10	119,900	-
[4674]	26/05/13	1,540	1,560	1,535	1,545	+6.0	+0.39	152,000	-
[4674]	26/05/12	1,634	1,645	1,533	1,539	-121.0	-7.29	298,700	-
[4674]	26/05/11	1,631	1,689	1,590	1,660	+260.0	+18.57	603,900	-
[4674]	26/05/08	1,386	1,413	1,386	1,400	+14.0	+1.01	110,300	-
[4674]	26/05/07	1,406	1,406	1,384	1,386	+10.0	+0.73	89,500	-
[4674]	26/05/01	1,364	1,378	1,348	1,376	+13.0	+0.95	72,800	-
[4674]	26/04/30	1,360	1,364	1,347	1,363	-16.0	-1.16	101,400	-
[4674]	26/04/28	1,370	1,379	1,362	1,379	+4.0	+0.29	54,500	-
[4674]	26/04/27	1,390	1,394	1,370	1,375	-7	-0.51	63,800	-
[4674]	26/04/24	1,392	1,398	1,372	1,382	+3	+0.22	87,300	-
[4674]	26/04/23	1,412	1,420	1,373	1,379	-34	-2.41	74,600	-
[4674]	26/04/22	1,436	1,438	1,413	1,413	-19	-1.33	57,500	-
[4674]	26/04/21	1,451	1,456	1,431	1,432	-8	-0.56	41,600	-
[4674]	26/04/20	1,469	1,469	1,434	1,440	-14	-0.96	50,300	-
[4674]	26/04/17	1,450	1,471	1,449	1,454	+6	+0.41	81,600	-
[4674]	26/04/16	1,475	1,479	1,448	1,448	-15	-1.03	68,200	-
[4674]	26/04/15	1,466	1,490	1,455	1,463	+10	+0.69	62,600	-
[4674]	26/04/14	1,443	1,465	1,443	1,453	+12	+0.83	72,900	-
[4674]	26/04/13	1,440	1,449	1,433	1,441	-6	-0.41	73,100	-
[4674]	26/04/10	1,462	1,467	1,444	1,447	-20	-1.36	82,700	-
[4674]	26/04/09	1,493	1,493	1,465	1,467	-19	-1.28	43,000	-
[4674]	26/04/08	1,489	1,489	1,467	1,486	+27	+1.85	70,100	-
[4674]	26/04/07	1,450	1,465	1,445	1,459	+15	+1.04	70,100	-
[4674]	26/04/06	1,450	1,459	1,444	1,444	-2	-0.14	49,900	-
[4674]	26/04/03	1,450	1,462	1,433	1,446	-2	-0.14	75,400	-
[4674]	26/04/02	1,472	1,479	1,443	1,448	-24	-1.63	50,800	-
[4674]	26/04/01	1,470	1,472	1,451	1,472	+50	+3.52	82,900	-
[4674]	26/03/31	1,438	1,451	1,422	1,422	0	0.00	135,400	-
[4674]	26/03/30	1,415	1,427	1,385	1,422	-48	-3.27	141,200	-
[4674]	26/03/27	1,460	1,470	1,446	1,470	+12	+0.82	130,400	-
[4674]	26/03/26	1,462	1,462	1,440	1,458	-4	-0.27	65,400	-
[4674]	26/03/25	1,475	1,483	1,458	1,462	+8	+0.55	107,100	-
[4674]	26/03/24	1,446	1,454	1,435	1,454	+38	+2.68	92,700	-
[4674]	26/03/23	1,432	1,432	1,408	1,416	-24	-1.67	144,700	-
[4674]	26/03/19	1,450	1,455	1,438	1,440	-37	-2.51	73,800	-
[4674]	26/03/18	1,463	1,481	1,457	1,477	+23	+1.58	69,700	-
[4674]	26/03/17	1,465	1,468	1,445	1,454	-11	-0.75	86,900	-
[4674]	26/03/16	1,480	1,483	1,463	1,465	-18	-1.21	94,500	-
[4674]	26/03/13	1,480	1,499	1,478	1,483	-18	-1.20	78,900	-
[4674]	26/03/12	1,525	1,525	1,491	1,501	-24	-1.57	104,200	-
[4674]	26/03/11	1,546	1,547	1,525	1,525	-3	-0.20	107,800	-
[4674]	26/03/10	1,525	1,540	1,510	1,528	+12	+0.79	150,400	-
[4674]	26/03/09	1,513	1,523	1,482	1,516	+30	+2.02	290,500	-
[4674]	26/03/06	1,457	1,488	1,452	1,486	+16	+1.09	87,200	-
[4674]	26/03/05	1,480	1,493	1,458	1,470	+32	+2.23	123,400	-
[4674]	26/03/04	1,456	1,471	1,413	1,438	-39	-2.64	195,500	-
[4674]	26/03/03	1,517	1,521	1,465	1,477	-55	-3.59	138,400	-
[4674]	26/03/02	1,512	1,538	1,500	1,532	-6	-0.39	120,200	-
[4674]	26/02/27	1,537	1,556	1,529	1,538	+5	+0.33	94,700	-
[4674]	26/02/26	1,525	1,551	1,524	1,533	+11	+0.72	93,100	-
[4674]	26/02/25	1,523	1,528	1,509	1,522	+13	+0.86	124,800	-
[4674]	26/02/24	1,531	1,535	1,500	1,509	-26	-1.69	115,500	-
[4674]	26/02/20	1,550	1,550	1,520	1,535	-23	-1.48	77,800	-
[4674]	26/02/19	1,565	1,572	1,552	1,558	+2	+0.13	71,300	-
[4674]	26/02/18	1,584	1,593	1,556	1,556	-27	-1.71	47,200	-
[4674]	26/02/17	1,568	1,608	1,556	1,583	+21	+1.34	132,100	-
[4674]	26/02/16	1,588	1,588	1,550	1,562	-26	-1.64	111,400	-
[4674]	26/02/13	1,650	1,656	1,582	1,588	-71	-4.28	102,800	-
[4674]	26/02/12	1,645	1,666	1,635	1,659	+14	+0.85	119,200	-
[4674]	26/02/10	1,620	1,678	1,620	1,645	+33	+2.05	160,200	-
[4674]	26/02/09	1,593	1,622	1,540	1,612	+54	+3.47	162,000	-
[4674]	26/02/06	1,598	1,598	1,536	1,558	-54	-3.35	134,300	-
[4674]	26/02/05	1,616	1,625	1,597	1,612	-3	-0.19	95,500	-
[4674]	26/02/04	1,665	1,667	1,611	1,615	-74	-4.38	124,000	-
[4674]	26/02/03	1,670	1,695	1,661	1,689	+24	+1.44	55,200	-
[4674]	26/02/02	1,675	1,693	1,665	1,665	-9	-0.54	49,800	-
[4674]	26/01/30	1,665	1,682	1,664	1,674	+10	+0.60	38,500	-
[4674]	26/01/29	1,672	1,677	1,640	1,664	-8	-0.48	83,600	-
[4674]	26/01/28	1,687	1,693	1,670	1,672	-31	-1.82	46,100	-
[4674]	26/01/27	1,701	1,703	1,672	1,703	-9	-0.53	70,000	-
[4674]	26/01/26	1,730	1,738	1,707	1,712	-32	-1.83	63,000	-
[4674]	26/01/23	1,757	1,772	1,739	1,744	-3	-0.17	64,500	-
[4674]	26/01/22	1,722	1,754	1,719	1,747	+31	+1.81	78,300	-
[4674]	26/01/21	1,720	1,726	1,703	1,716	-23	-1.32	64,800	-
[4674]	26/01/20	1,757	1,762	1,724	1,739	-27	-1.53	64,300	-
[4674]	26/01/19	1,796	1,797	1,761	1,766	-20	-1.12	45,400	-
[4674]	26/01/16	1,779	1,790	1,764	1,786	-1	-0.06	53,900	-
[4674]	26/01/15	1,785	1,794	1,776	1,787	+3	+0.17	52,000	-
[4674]	26/01/14	1,792	1,800	1,782	1,784	-11	-0.61	50,100	-
[4674]	26/01/13	1,800	1,808	1,781	1,795	+13	+0.73	53,100	-
[4674]	26/01/09	1,780	1,793	1,764	1,782	+1	+0.06	59,300	-
[4674]	26/01/08	1,794	1,799	1,781	1,781	0	0.00	53,100	-
[4674]	26/01/07	1,759	1,798	1,755	1,781	+5	+0.28	71,900	-
[4674]	26/01/06	1,765	1,788	1,762	1,776	+36	+2.07	75,700	-
[4674]	26/01/05	1,753	1,766	1,733	1,740	-6	-0.34	58,100	-
[4674]	25/12/30	1,762	1,769	1,735	1,746	-9	-0.51	67,700	-
[4674]	25/12/29	1,770	1,770	1,738	1,755	+2	+0.11	102,600	-
[4674]	25/12/26	1,790	1,791	1,725	1,753	-44	-2.45	144,200	-
[4674]	25/12/25	1,817	1,817	1,789	1,797	+1	+0.06	150,500	-
[4674]	25/12/24	1,793	1,810	1,787	1,796	+8	+0.45	99,600	-
[4674]	25/12/23	1,780	1,797	1,778	1,788	+11	+0.62	123,800	-
[4674]	25/12/22	1,754	1,777	1,747	1,777	+38	+2.19	130,100	-
[4674]	25/12/19	1,735	1,747	1,723	1,739	+19	+1.10	97,400	-
[4674]	25/12/18	1,702	1,730	1,702	1,720	+6	+0.35	73,800	-
[4674]	25/12/17	1,732	1,732	1,702	1,714	-5	-0.29	67,500	-
[4674]	25/12/16	1,737	1,748	1,711	1,719	-31	-1.77	92,600	-
[4674]	25/12/15	1,768	1,775	1,731	1,750	-25	-1.41	118,300	-
[4674]	25/12/12	1,700	1,780	1,700	1,775	+115	+6.93	236,700	-
[4674]	25/12/11	1,638	1,670	1,634	1,660	+19	+1.16	136,400	-
[4674]	25/12/10	1,635	1,644	1,631	1,641	+27	+1.67	57,600	-
[4674]	25/12/09	1,620	1,625	1,600	1,614	-9	-0.55	74,900	-
[4674]	25/12/08	1,593	1,626	1,592	1,623	+51	+3.24	115,400	-
[4674]	25/12/05	1,579	1,584	1,546	1,572	+5	+0.32	122,700	-
[4674]	25/12/04	1,553	1,584	1,550	1,567	-2	-0.13	87,400	-
[4674]	25/12/03	1,510	1,581	1,510	1,569	+63	+4.18	147,400	-
[4674]	25/12/02	1,539	1,544	1,501	1,506	-33	-2.14	72,900	-
[4674]	25/12/01	1,540	1,545	1,517	1,539	+5	+0.33	100,200	-
[4674]	25/11/28	1,538	1,544	1,523	1,534	-4	-0.26	93,200	-
[4674]	25/11/27	1,530	1,543	1,526	1,538	+8	+0.52	60,300	-
[4674]	25/11/26	1,535	1,542	1,522	1,530	+20	+1.32	47,800	-
[4674]	25/11/25	1,545	1,545	1,501	1,510	-6	-0.40	84,800	-
[4674]	25/11/21	1,491	1,517	1,490	1,516	+25	+1.68	69,500	-
[4674]	25/11/20	1,510	1,510	1,484	1,491	+7	+0.47	55,200	-
[4674]	25/11/19	1,479	1,505	1,476	1,484	+12	+0.82	70,800	-
[4674]	25/11/18	1,491	1,497	1,471	1,472	-32	-2.13	69,800	-
[4674]	25/11/17	1,520	1,520	1,492	1,504	-11	-0.73	80,800	-
[4674]	25/11/14	1,512	1,527	1,512	1,515	-20	-1.30	74,600	-
[4674]	25/11/13	1,540	1,550	1,530	1,535	-4	-0.26	41,300	-
[4674]	25/11/12	1,533	1,557	1,532	1,539	+9	+0.59	58,700	-
[4674]	25/11/11	1,540	1,542	1,507	1,530	-5	-0.33	58,200	-
[4674]	25/11/10	1,542	1,559	1,527	1,535	+3	+0.20	54,300	-
[4674]	25/11/07	1,525	1,536	1,514	1,532	+1	+0.07	66,700	-
[4674]	25/11/06	1,523	1,549	1,519	1,531	-32	-2.05	133,300	-
[4674]	25/11/05	1,592	1,596	1,537	1,563	-43	-2.68	132,000	-
[4674]	25/11/04	1,600	1,617	1,590	1,606	-19	-1.17	75,100	-
[4674]	25/10/31	1,606	1,625	1,587	1,625	+30	+1.88	95,700	-
[4674]	25/10/30	1,594	1,612	1,585	1,595	+15	+0.95	350,300	-
[4674]	25/10/29	1,606	1,606	1,569	1,580	-30	-1.86	93,000	-
[4674]	25/10/28	1,702	1,702	1,610	1,610	-93	-5.46	72,000	-
[4674]	25/10/27	1,669	1,704	1,665	1,703	+43	+2.59	97,200	-
[4674]	25/10/24	1,688	1,688	1,648	1,660	-14	-0.84	115,600	-
[4674]	25/10/23	1,670	1,688	1,662	1,674	+3	+0.18	69,700	-
[4674]	25/10/22	1,659	1,682	1,659	1,671	+9	+0.54	64,900	-
[4674]	25/10/21	1,664	1,692	1,662	1,662	-2	-0.12	101,800	-
[4674]	25/10/20	1,649	1,668	1,638	1,664	+55	+3.42	65,200	-
[4674]	25/10/17	1,645	1,650	1,607	1,609	-31	-1.89	61,600	-
[4674]	25/10/16	1,657	1,659	1,631	1,640	-7	-0.43	56,200	-
[4674]	25/10/15	1,634	1,654	1,631	1,647	+30	+1.86	70,800	-
[4674]	25/10/14	1,630	1,659	1,610	1,617	-33	-2.00	84,100	-
[4674]	25/10/10	1,664	1,675	1,642	1,650	-35	-2.08	77,100	-
[4674]	25/10/09	1,689	1,701	1,675	1,685	+11	+0.66	69,100	-
[4674]	25/10/08	1,690	1,707	1,674	1,674	-12	-0.71	90,000	-
[4674]	25/10/07	1,674	1,692	1,665	1,686	+2	+0.12	85,800	-
[4674]	25/10/06	1,654	1,689	1,642	1,684	+46	+2.81	105,700	-
[4674]	25/10/03	1,586	1,638	1,586	1,638	+36	+2.25	93,600	-
[4674]	25/10/02	1,617	1,628	1,596	1,602	-22	-1.35	91,300	-
[4674]	25/10/01	1,652	1,652	1,611	1,624	-28	-1.69	107,300	-
[4674]	25/09/30	1,641	1,658	1,632	1,652	+11	+0.67	64,100	-
[4674]	25/09/29	1,675	1,675	1,641	1,641	-59	-3.47	95,700	-
[4674]	25/09/26	1,666	1,708	1,666	1,700	+17	+1.01	114,800	-
[4674]	25/09/25	1,704	1,704	1,680	1,683	-4	-0.24	67,300	-
[4674]	25/09/24	1,702	1,711	1,685	1,687	-22	-1.29	82,000	-
[4674]	25/09/22	1,697	1,733	1,694	1,709	+28	+1.67	110,300	-
[4674]	25/09/19	1,700	1,724	1,662	1,681	-31	-1.81	1,049,400	-
[4674]	25/09/18	1,694	1,725	1,684	1,712	+18	+1.06	100,200	-
[4674]	25/09/17	1,696	1,710	1,677	1,694	-12	-0.70	85,100	-
[4674]	25/09/16	1,690	1,711	1,680	1,706	+20	+1.19	84,100	-
[4674]	25/09/12	1,709	1,721	1,682	1,686	-31	-1.81	105,300	-
[4674]	25/09/11	1,709	1,719	1,691	1,717	+13	+0.76	87,200	-
[4674]	25/09/10	1,680	1,708	1,679	1,704	+21	+1.25	75,100	-
[4674]	25/09/09	1,696	1,711	1,670	1,683	+1	+0.06	110,700	-
[4674]	25/09/08	1,667	1,690	1,662	1,682	+26	+1.57	94,600	-
[4674]	25/09/05	1,635	1,670	1,632	1,656	+16	+0.98	135,300	-