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
[4676]	26/10/29	3,969	4,004	3,946	3,996	+28.0	+0.71	5,498,500	569,574,227,968
[4676]	26/10/28	4,012	4,012	3,941	3,968	-2.0	-0.05	737,400	565,583,216,640
[4676]	26/10/27	4,010	4,065	3,957	3,970	-61.0	-1.51	698,300	565,868,298,240
[4676]	26/10/26	4,205	4,225	4,031	4,031	-165.0	-3.93	924,200	574,563,024,896
[4676]	26/10/23	4,237	4,258	4,175	4,196	-5.0	-0.12	829,500	598,081,470,464
[4676]	26/10/22	4,230	4,240	4,130	4,201	-29.0	-0.69	706,600	598,794,108,928
[4676]	26/10/21	4,200	4,246	4,184	4,230	+57.0	+1.37	769,700	602,927,661,056
[4676]	26/10/20	4,119	4,178	4,106	4,173	+32.0	+0.77	483,500	594,803,097,600
[4676]	26/10/19	4,138	4,164	4,110	4,141	+3.0	+0.07	567,500	590,241,988,608
[4676]	26/10/16	4,099	4,151	4,090	4,138	+85.0	+2.10	753,700	589,814,366,208
[4676]	26/10/15	4,040	4,105	4,021	4,053	+16.0	+0.40	865,300	577,698,791,424
[4676]	26/10/14	4,037	4,043	3,986	4,037	-4.0	-0.10	547,900	575,418,204,160
[4676]	26/10/13	4,036	4,054	4,021	4,041	+5.0	+0.12	496,600	575,988,367,360
[4676]	26/10/09	4,012	4,036	3,953	4,036	+71.0	+1.79	590,800	575,275,663,360
[4676]	26/10/08	3,913	3,993	3,882	3,965	+97.0	+2.51	860,700	565,155,594,240
[4676]	26/10/07	3,922	3,935	3,841	3,868	-98.0	-2.47	990,400	551,329,595,392
[4676]	26/10/06	3,932	4,070	3,916	3,966	+47.0	+1.20	1,005,700	565,298,135,040
[4676]	26/10/05	3,880	3,949	3,873	3,919	+35.0	+0.90	753,700	558,598,979,584
[4676]	26/10/02	3,948	3,999	3,876	3,884	-36.0	-0.92	644,900	553,610,182,656
[4676]	26/10/01	3,920	3,927	3,870	3,920	-26.0	-0.66	611,800	558,741,520,384
[4676]	26/09/30	3,892	3,956	3,861	3,946	+54.0	+1.39	675,600	562,447,450,112
[4676]	26/09/29	3,960	3,960	3,891	3,892	-204.0	-4.98	963,500	554,750,509,056
[4676]	26/09/28	4,117	4,141	4,096	4,096	+21.0	+0.52	821,900	583,827,849,216
[4676]	26/09/25	4,059	4,105	4,057	4,075	-1.0	-0.02	536,300	580,834,623,488
[4676]	26/09/24	4,036	4,094	4,015	4,076	+37.0	+0.92	757,800	580,812,079,104
[4676]	26/09/18	4,125	4,139	4,039	4,039	-115.0	-2.77	764,000	575,539,707,904
[4676]	26/09/17	4,131	4,172	4,121	4,154	+58.0	+1.42	514,600	591,926,722,560
[4676]	26/09/16	4,109	4,123	4,080	4,096	-13.0	-0.32	382,500	583,661,977,600
[4676]	26/09/15	4,145	4,175	4,090	4,109	+1.0	+0.02	431,900	585,514,418,176
[4676]	26/09/14	4,056	4,109	4,043	4,108	+74.0	+1.83	382,400	585,371,942,912
[4676]	26/09/11	4,000	4,063	4,000	4,034	-15.0	-0.37	491,200	574,827,266,048
[4676]	26/09/10	4,012	4,072	4,000	4,049	+27.0	+0.67	391,400	576,964,657,152
[4676]	26/09/09	4,040	4,060	3,961	4,022	-40.0	-0.98	536,400	573,117,300,736
[4676]	26/09/08	4,076	4,090	4,039	4,062	-30.0	-0.73	436,700	578,817,097,728
[4676]	26/09/07	4,168	4,192	4,076	4,092	-105.0	-2.50	545,400	583,092,011,008
[4676]	26/09/04	4,175	4,234	4,163	4,197	+38.0	+0.91	600,500	598,054,010,880
[4676]	26/09/03	4,149	4,170	4,121	4,159	+10.0	+0.24	480,800	592,639,229,952
[4676]	26/09/02	4,187	4,260	4,132	4,149	-40.0	-0.95	669,400	591,214,215,168
[4676]	26/09/01	4,180	4,229	4,162	4,189	-9.0	-0.21	524,100	596,914,077,696
[4676]	26/08/31	4,146	4,206	4,128	4,198	+68.0	+1.65	520,500	598,196,551,680
[4676]	26/08/28	4,084	4,167	4,078	4,130	+49.0	+1.20	529,200	588,506,857,472
[4676]	26/08/27	4,121	4,173	4,080	4,081	-66.0	-1.59	605,700	581,524,520,960
[4676]	26/08/26	4,151	4,193	4,111	4,147	-26.0	-0.62	547,100	590,929,264,640
[4676]	26/08/25	4,188	4,260	4,164	4,173	-2.0	-0.05	617,700	594,634,145,792
[4676]	26/08/24	4,148	4,262	4,143	4,175	+30.0	+0.72	680,600	594,919,161,856
[4676]	26/08/21	4,088	4,150	4,087	4,145	+28.0	+0.68	398,300	590,644,248,576
[4676]	26/08/20	4,132	4,167	4,087	4,117	-46.0	-1.10	531,200	586,654,416,896
[4676]	26/08/19	4,192	4,249	4,126	4,163	+3.0	+0.07	521,200	593,209,196,544
[4676]	26/08/18	4,050	4,162	4,040	4,160	+57.0	+1.39	432,000	592,781,705,216
[4676]	26/08/17	4,150	4,167	4,093	4,103	-27.0	-0.65	456,000	584,659,435,520
[4676]	26/08/14	4,120	4,163	4,097	4,130	+1.0	+0.02	461,600	588,506,857,472
[4676]	26/08/13	4,150	4,158	4,065	4,129	-41.0	-0.98	445,800	588,364,316,672
[4676]	26/08/12	4,099	4,170	4,085	4,170	+111.0	+2.73	622,300	594,206,654,464
[4676]	26/08/10	4,054	4,076	3,960	4,059	+5.0	+0.12	545,700	578,187,624,448
[4676]	26/08/07	4,089	4,110	4,025	4,054	+3.0	+0.07	437,000	577,475,379,200
[4676]	26/08/06	4,084	4,128	4,003	4,051	-33.0	-0.81	618,300	577,048,018,944
[4676]	26/08/05	4,004	4,103	3,934	4,084	+208.0	+5.37	1,099,400	581,748,719,616
[4676]	26/08/04	3,934	3,938	3,851	3,876	-43.0	-1.10	590,900	552,120,025,088
[4676]	26/08/03	3,959	3,972	3,856	3,919	-62.0	-1.56	741,700	558,245,216,256
[4676]	26/07/31	4,132	4,150	3,981	3,981	-169.0	-4.07	826,700	567,076,847,616
[4676]	26/07/30	4,199	4,239	4,136	4,150	-109.0	-2.56	548,500	591,150,186,496
[4676]	26/07/29	4,210	4,259	4,157	4,259	+53.0	+1.26	682,800	606,676,779,008
[4676]	26/07/28	4,176	4,225	4,131	4,206	+40.0	+0.96	507,000	599,127,162,880
[4676]	26/07/27	4,072	4,166	4,063	4,166	+111.0	+2.74	374,000	593,429,331,968
[4676]	26/07/24	3,978	4,055	3,975	4,055	+35.0	+0.87	344,700	577,617,788,928
[4676]	26/07/23	4,044	4,059	4,003	4,020	-80.0	-1.95	423,100	572,632,203,264
[4676]	26/07/22	4,085	4,107	4,038	4,100	-14.0	-0.34	409,800	584,027,865,088
[4676]	26/07/21	4,078	4,132	4,062	4,114	+85.0	+2.11	497,900	586,022,125,568
[4676]	26/07/17	4,135	4,148	3,989	4,029	-82	-1.99	721,100	-
[4676]	26/07/16	4,202	4,202	4,105	4,111	-75	-1.79	432,900	-
[4676]	26/07/15	4,200	4,256	4,164	4,186	+9	+0.22	508,800	-
[4676]	26/07/14	4,197	4,289	4,132	4,177	+19	+0.46	699,900	-
[4676]	26/07/13	4,114	4,174	4,097	4,158	+45	+1.09	441,100	-
[4676]	26/07/10	4,090	4,166	4,080	4,113	+38	+0.93	503,100	-
[4676]	26/07/09	4,100	4,100	4,007	4,075	+10	+0.25	512,400	-
[4676]	26/07/08	4,105	4,147	4,065	4,065	-80	-1.93	509,400	-
[4676]	26/07/07	4,100	4,170	4,074	4,145	+62	+1.52	513,700	-
[4676]	26/07/06	3,998	4,083	3,985	4,083	+113	+2.85	591,500	-
[4676]	26/07/03	4,018	4,070	3,966	3,970	-26	-0.65	362,300	-
[4676]	26/07/02	4,003	4,076	3,967	3,996	+63	+1.60	579,400	-
[4676]	26/07/01	3,870	4,000	3,864	3,933	+104	+2.72	898,600	-
[4676]	26/06/30	3,859	3,919	3,821	3,829	+4	+0.10	634,100	-
[4676]	26/06/29	3,879	3,885	3,806	3,825	-18	-0.47	637,700	-
[4676]	26/06/26	3,976	3,984	3,835	3,843	-146	-3.66	805,300	-
[4676]	26/06/25	3,843	4,201	3,826	3,989	+183	+4.81	1,815,100	-
[4676]	26/06/24	3,934	3,944	3,796	3,806	-94	-2.41	485,000	-
[4676]	26/06/23	4,105	4,111	3,871	3,900	-203	-4.95	674,600	-
[4676]	26/06/22	3,996	4,103	3,976	4,103	+102	+2.55	660,000	-
[4676]	26/06/19	4,014	4,064	3,914	4,001	-21	-0.52	1,388,300	-
[4676]	26/06/18	4,020	4,074	3,960	4,022	+15	+0.37	405,000	-
[4676]	26/06/17	4,050	4,063	3,999	4,007	-14	-0.35	435,200	-
[4676]	26/06/16	4,056	4,080	3,952	4,021	-44	-1.08	371,900	-
[4676]	26/06/15	4,054	4,152	4,026	4,065	+20	+0.49	480,600	-
[4676]	26/06/12	4,072	4,097	4,014	4,045	-49	-1.20	571,200	-
[4676]	26/06/11	4,100	4,118	4,037	4,094	-28	-0.68	597,900	-
[4676]	26/06/10	4,150	4,164	4,092	4,122	-15	-0.36	543,200	-
[4676]	26/06/09	4,100	4,157	4,092	4,137	+8	+0.19	608,700	-
[4676]	26/06/08	4,106	4,185	4,089	4,129	-47	-1.13	835,200	-
[4676]	26/06/05	4,033	4,272	4,033	4,176	+338	+8.81	2,456,800	-
[4676]	26/06/04	3,801	3,874	3,787	3,838	-5	-0.13	512,200	-
[4676]	26/06/03	3,801	3,867	3,793	3,843	-23	-0.59	496,400	-
[4676]	26/06/02	3,844	3,923	3,792	3,866	+92	+2.44	708,200	-
[4676]	26/06/01	3,770	3,849	3,770	3,774	0	0.00	480,700	-
[4676]	26/05/29	3,725	3,784	3,703	3,774	+37	+0.99	631,700	-
[4676]	26/05/28	3,777	3,782	3,721	3,737	-7	-0.19	258,100	-
[4676]	26/05/27	3,678	3,754	3,639	3,744	+22	+0.59	467,300	-
[4676]	26/05/26	3,665	3,731	3,657	3,722	+21	+0.57	393,400	-
[4676]	26/05/25	3,771	3,781	3,686	3,701	-101	-2.66	602,900	-
[4676]	26/05/22	3,805	3,845	3,799	3,802	-6.0	-0.16	297,600	-
[4676]	26/05/21	3,828	3,860	3,758	3,808	-26.0	-0.68	302,800	-
[4676]	26/05/20	3,774	3,842	3,767	3,834	+26.0	+0.68	420,700	-
[4676]	26/05/19	3,745	3,811	3,721	3,808	+107.0	+2.89	424,900	-
[4676]	26/05/18	3,805	3,832	3,615	3,701	-113.0	-2.96	818,700	-
[4676]	26/05/15	3,789	3,822	3,753	3,814	+25.0	+0.66	466,900	-
[4676]	26/05/14	3,852	3,872	3,728	3,789	-73.0	-1.89	505,700	-
[4676]	26/05/13	3,791	3,915	3,635	3,862	+1.0	+0.03	1,028,200	-
[4676]	26/05/12	3,983	3,995	3,861	3,861	-104.0	-2.62	279,900	-
[4676]	26/05/11	3,901	3,977	3,862	3,965	+37.0	+0.94	810,100	-
[4676]	26/05/08	3,963	3,994	3,874	3,928	-27.0	-0.68	489,400	-
[4676]	26/05/07	3,851	3,984	3,850	3,955	+45.0	+1.15	540,900	-
[4676]	26/05/01	3,828	3,929	3,826	3,910	+53.0	+1.37	464,000	-
[4676]	26/04/30	3,830	3,867	3,728	3,857	-22.0	-0.57	698,100	-
[4676]	26/04/28	3,895	3,956	3,868	3,879	-58.0	-1.47	790,300	-
[4676]	26/04/27	3,966	4,004	3,925	3,937	-122	-3.01	366,700	-
[4676]	26/04/24	3,951	4,064	3,932	4,059	+90	+2.27	497,500	-
[4676]	26/04/23	4,012	4,034	3,901	3,969	-10	-0.25	479,000	-
[4676]	26/04/22	3,900	4,014	3,867	3,979	+47	+1.20	616,800	-
[4676]	26/04/21	4,065	4,065	3,931	3,932	-134	-3.30	479,900	-
[4676]	26/04/20	3,835	4,132	3,831	4,066	+293	+7.77	1,756,100	-
[4676]	26/04/17	3,949	3,951	3,761	3,773	-131	-3.36	1,675,300	-
[4676]	26/04/16	4,214	4,214	3,718	3,904	-260	-6.24	2,938,600	-
[4676]	26/04/15	4,250	4,266	4,148	4,164	-34	-0.81	1,374,500	-
[4676]	26/04/14	4,225	4,239	4,171	4,198	-4	-0.10	530,400	-
[4676]	26/04/13	4,210	4,256	4,170	4,202	-58	-1.36	805,500	-
[4676]	26/04/10	4,260	4,305	4,244	4,260	-24	-0.56	484,200	-
[4676]	26/04/09	4,296	4,343	4,268	4,284	-11	-0.26	1,160,100	-
[4676]	26/04/08	4,444	4,444	4,267	4,295	-91	-2.07	1,237,600	-
[4676]	26/04/07	4,300	4,466	4,267	4,386	+92	+2.14	1,289,700	-
[4676]	26/04/06	4,264	4,322	4,196	4,294	+130	+3.12	776,300	-
[4676]	26/04/03	4,101	4,185	4,101	4,164	+89	+2.18	515,400	-
[4676]	26/04/02	4,140	4,169	4,050	4,075	-65	-1.57	527,300	-
[4676]	26/04/01	4,020	4,140	4,019	4,140	+145	+3.63	683,200	-
[4676]	26/03/31	4,065	4,129	3,995	3,995	-43	-1.06	981,400	-
[4676]	26/03/30	4,011	4,105	4,009	4,038	-132	-3.17	942,500	-
[4676]	26/03/27	4,091	4,200	4,076	4,170	+79	+1.93	1,319,500	-
[4676]	26/03/26	4,006	4,091	3,986	4,091	+78	+1.94	763,600	-
[4676]	26/03/25	3,986	4,038	3,977	4,013	+55	+1.39	573,600	-
[4676]	26/03/24	3,930	3,992	3,800	3,958	+50	+1.28	954,000	-
[4676]	26/03/23	3,929	4,033	3,814	3,908	+49	+1.27	2,160,900	-
[4676]	26/03/19	3,829	3,893	3,828	3,859	-13	-0.34	438,000	-
[4676]	26/03/18	3,795	3,872	3,777	3,872	+67	+1.76	579,400	-
[4676]	26/03/17	3,747	3,812	3,742	3,805	+75	+2.01	589,300	-
[4676]	26/03/16	3,734	3,799	3,722	3,730	+12	+0.32	754,000	-
[4676]	26/03/13	3,587	3,718	3,575	3,718	+61	+1.67	1,099,600	-
[4676]	26/03/12	3,662	3,678	3,637	3,657	-65	-1.75	804,600	-
[4676]	26/03/11	3,678	3,760	3,665	3,722	+58	+1.58	651,100	-
[4676]	26/03/10	3,758	3,758	3,644	3,664	-87	-2.32	902,600	-
[4676]	26/03/09	3,686	3,785	3,680	3,751	-23	-0.61	811,000	-
[4676]	26/03/06	3,686	3,803	3,649	3,774	+87	+2.36	817,100	-
[4676]	26/03/05	3,687	3,758	3,672	3,687	+12	+0.33	1,503,900	-
[4676]	26/03/04	3,595	3,681	3,580	3,675	+65	+1.80	1,727,300	-
[4676]	26/03/03	3,590	3,635	3,560	3,610	+20	+0.56	1,327,100	-
[4676]	26/03/02	3,600	3,630	3,570	3,590	+9	+0.25	988,300	-
[4676]	26/02/27	3,508	3,593	3,508	3,581	+129	+3.74	1,423,100	-
[4676]	26/02/26	3,455	3,488	3,431	3,452	+59	+1.74	472,600	-
[4676]	26/02/25	3,393	3,425	3,337	3,393	-22	-0.64	638,300	-
[4676]	26/02/24	3,371	3,444	3,365	3,415	+41	+1.22	746,500	-
[4676]	26/02/20	3,351	3,424	3,328	3,374	+1	+0.03	763,300	-
[4676]	26/02/19	3,430	3,438	3,331	3,373	-50	-1.46	750,300	-
[4676]	26/02/18	3,539	3,545	3,423	3,423	-114	-3.22	867,100	-
[4676]	26/02/17	3,556	3,590	3,517	3,537	-19	-0.53	432,500	-
[4676]	26/02/16	3,551	3,685	3,519	3,556	+49	+1.40	727,800	-
[4676]	26/02/13	3,543	3,586	3,485	3,507	-53	-1.49	789,100	-
[4676]	26/02/12	3,582	3,605	3,538	3,560	-69	-1.90	967,700	-
[4676]	26/02/10	3,630	3,646	3,587	3,629	+1	+0.03	584,600	-
[4676]	26/02/09	3,520	3,628	3,499	3,628	+162	+4.67	1,489,100	-
[4676]	26/02/06	3,507	3,543	3,406	3,466	-163	-4.49	1,605,100	-
[4676]	26/02/05	3,769	3,779	3,565	3,629	-210	-5.47	1,961,300	-
[4676]	26/02/04	3,980	4,040	3,475	3,839	-109	-2.76	4,123,500	-
[4676]	26/02/03	3,926	3,952	3,903	3,948	+22	+0.56	628,300	-
[4676]	26/02/02	3,930	3,965	3,908	3,926	+30	+0.77	653,300	-
[4676]	26/01/30	3,802	3,896	3,773	3,896	+116	+3.07	540,900	-
[4676]	26/01/29	3,750	3,809	3,720	3,780	-5	-0.13	547,000	-
[4676]	26/01/28	3,840	3,840	3,757	3,785	-70	-1.82	592,400	-
[4676]	26/01/27	3,920	3,926	3,854	3,855	-82	-2.08	690,300	-
[4676]	26/01/26	3,915	3,964	3,890	3,937	-8	-0.20	651,100	-
[4676]	26/01/23	3,953	4,015	3,944	3,945	+8	+0.20	652,100	-
[4676]	26/01/22	3,944	3,975	3,937	3,937	+5	+0.13	372,300	-
[4676]	26/01/21	3,945	3,962	3,913	3,932	-25	-0.63	383,400	-
[4676]	26/01/20	3,950	3,974	3,925	3,957	+5	+0.13	329,400	-
[4676]	26/01/19	3,953	3,990	3,940	3,952	-42	-1.05	302,400	-
[4676]	26/01/16	3,936	3,994	3,894	3,994	+38	+0.96	424,400	-
[4676]	26/01/15	3,929	3,978	3,923	3,956	-2	-0.05	367,200	-
[4676]	26/01/14	3,910	3,999	3,873	3,958	+43	+1.10	677,000	-
[4676]	26/01/13	3,980	4,002	3,908	3,915	-65	-1.63	867,300	-
[4676]	26/01/09	3,997	4,002	3,937	3,980	-4	-0.10	461,300	-
[4676]	26/01/08	3,896	3,989	3,879	3,984	+105	+2.71	844,000	-
[4676]	26/01/07	3,943	3,948	3,818	3,879	-91	-2.29	765,500	-
[4676]	26/01/06	3,850	3,974	3,822	3,970	+160	+4.20	1,044,500	-
[4676]	26/01/05	3,710	3,815	3,710	3,810	+120	+3.25	755,200	-
[4676]	25/12/30	3,800	3,830	3,690	3,690	-58	-1.55	647,000	-
[4676]	25/12/29	3,709	3,780	3,699	3,748	+43	+1.16	588,400	-
[4676]	25/12/26	3,720	3,744	3,681	3,705	+24	+0.65	955,300	-
[4676]	25/12/25	3,685	3,789	3,585	3,681	+180	+5.14	3,618,100	-
[4676]	25/12/24	3,571	3,595	3,494	3,501	-82	-2.29	445,300	-
[4676]	25/12/23	3,570	3,593	3,540	3,583	+6	+0.17	344,200	-
[4676]	25/12/22	3,675	3,689	3,566	3,577	-65	-1.78	449,700	-
[4676]	25/12/19	3,677	3,690	3,611	3,642	-24	-0.65	711,500	-
[4676]	25/12/18	3,646	3,699	3,603	3,666	+7	+0.19	522,100	-
[4676]	25/12/17	3,708	3,710	3,626	3,659	-46	-1.24	649,900	-
[4676]	25/12/16	3,801	3,809	3,665	3,705	+114	+3.17	2,576,500	-
[4676]	25/12/15	3,552	3,604	3,517	3,591	+39	+1.10	564,100	-
[4676]	25/12/12	3,447	3,552	3,426	3,552	+148	+4.35	750,000	-
[4676]	25/12/11	3,449	3,460	3,397	3,404	-45	-1.30	464,200	-
[4676]	25/12/10	3,498	3,508	3,433	3,449	-33	-0.95	492,900	-
[4676]	25/12/09	3,548	3,552	3,434	3,482	-77	-2.16	664,600	-
[4676]	25/12/08	3,462	3,562	3,448	3,559	+148	+4.34	766,200	-
[4676]	25/12/05	3,419	3,435	3,398	3,411	-36	-1.04	556,600	-
[4676]	25/12/04	3,430	3,457	3,402	3,447	+17	+0.50	524,200	-
[4676]	25/12/03	3,409	3,454	3,389	3,430	+29	+0.85	557,300	-
[4676]	25/12/02	3,456	3,456	3,393	3,401	-64	-1.85	585,000	-
[4676]	25/12/01	3,600	3,632	3,465	3,465	-49	-1.39	1,104,400	-
[4676]	25/11/28	3,570	3,570	3,468	3,514	-58	-1.62	702,700	-
[4676]	25/11/27	3,542	3,582	3,523	3,572	+63	+1.80	704,100	-
[4676]	25/11/26	3,514	3,541	3,490	3,509	+11	+0.31	687,900	-
[4676]	25/11/25	3,475	3,508	3,456	3,498	+28	+0.81	607,800	-
[4676]	25/11/21	3,445	3,484	3,427	3,470	+1	+0.03	685,200	-
[4676]	25/11/20	3,477	3,520	3,403	3,469	+30	+0.87	729,800	-
[4676]	25/11/19	3,424	3,463	3,390	3,439	+39	+1.15	569,100	-
[4676]	25/11/18	3,420	3,425	3,365	3,400	-45	-1.31	585,200	-
[4676]	25/11/17	3,385	3,450	3,364	3,445	+40	+1.17	389,300	-
[4676]	25/11/14	3,438	3,476	3,402	3,405	-77	-2.21	735,800	-
[4676]	25/11/13	3,413	3,482	3,407	3,482	+70	+2.05	656,500	-
[4676]	25/11/12	3,374	3,412	3,345	3,412	+27	+0.80	635,700	-
[4676]	25/11/11	3,500	3,565	3,364	3,385	-179	-5.02	2,300,100	-
[4676]	25/11/10	3,456	3,564	3,441	3,564	+178	+5.26	691,600	-
[4676]	25/11/07	3,470	3,521	3,386	3,386	-110	-3.15	1,626,500	-
[4676]	25/11/06	3,352	3,515	3,334	3,496	+133	+3.95	1,204,000	-
[4676]	25/11/05	3,306	3,377	3,257	3,363	+32	+0.96	714,200	-
[4676]	25/11/04	3,363	3,424	3,331	3,331	-102	-2.97	704,600	-
[4676]	25/10/31	3,474	3,493	3,405	3,433	+55	+1.63	638,500	-
[4676]	25/10/30	3,344	3,390	3,321	3,378	+3	+0.09	3,112,700	-
[4676]	25/10/29	3,460	3,468	3,368	3,375	-60	-1.75	598,400	-
[4676]	25/10/28	3,454	3,504	3,429	3,435	-52	-1.49	534,000	-
[4676]	25/10/27	3,403	3,525	3,392	3,487	+104	+3.07	711,100	-
[4676]	25/10/24	3,419	3,432	3,370	3,383	-23	-0.68	393,700	-
[4676]	25/10/23	3,381	3,444	3,361	3,406	-9	-0.26	412,200	-
[4676]	25/10/22	3,342	3,417	3,321	3,415	+115	+3.48	545,000	-
[4676]	25/10/21	3,260	3,330	3,242	3,300	+46	+1.41	526,600	-
[4676]	25/10/20	3,189	3,254	3,181	3,254	+117	+3.73	432,800	-
[4676]	25/10/17	3,172	3,189	3,121	3,137	-67	-2.09	597,300	-
[4676]	25/10/16	3,186	3,206	3,170	3,204	+15	+0.47	475,300	-
[4676]	25/10/15	3,224	3,231	3,186	3,189	-29	-0.90	564,100	-
[4676]	25/10/14	3,232	3,284	3,184	3,218	-62	-1.89	861,200	-
[4676]	25/10/10	3,354	3,405	3,280	3,280	-130	-3.81	628,600	-
[4676]	25/10/09	3,415	3,462	3,392	3,410	-32	-0.93	608,000	-
[4676]	25/10/08	3,303	3,468	3,300	3,442	+89	+2.65	867,800	-
[4676]	25/10/07	3,368	3,383	3,334	3,353	-6	-0.18	556,400	-
[4676]	25/10/06	3,335	3,379	3,294	3,359	+94	+2.88	641,100	-
[4676]	25/10/03	3,359	3,363	3,262	3,265	-51	-1.54	704,600	-
[4676]	25/10/02	3,385	3,410	3,272	3,316	-103	-3.01	1,316,100	-
[4676]	25/10/01	3,600	3,600	3,388	3,419	-84	-2.40	1,303,100	-
[4676]	25/09/30	3,516	3,544	3,457	3,503	+13	+0.37	659,300	-
[4676]	25/09/29	3,513	3,517	3,451	3,490	-65	-1.83	449,000	-
[4676]	25/09/26	3,526	3,563	3,493	3,555	+54	+1.54	641,000	-
[4676]	25/09/25	3,442	3,501	3,438	3,501	+59	+1.71	465,500	-
[4676]	25/09/24	3,428	3,479	3,417	3,442	+10	+0.29	532,900	-
[4676]	25/09/22	3,500	3,523	3,422	3,432	-57	-1.63	450,700	-
[4676]	25/09/19	3,459	3,571	3,459	3,489	+25	+0.72	945,700	-
[4676]	25/09/18	3,520	3,530	3,441	3,464	-35	-1.00	477,900	-
[4676]	25/09/17	3,459	3,518	3,410	3,499	+8	+0.23	887,300	-
[4676]	25/09/16	3,588	3,596	3,479	3,491	-72	-2.02	796,500	-
[4676]	25/09/12	3,624	3,650	3,555	3,563	-83	-2.28	737,400	-
[4676]	25/09/11	3,700	3,737	3,621	3,646	-51	-1.38	1,162,500	-
[4676]	25/09/10	3,495	3,699	3,495	3,697	+226	+6.51	1,661,500	-
[4676]	25/09/09	3,416	3,599	3,405	3,471	+88	+2.60	1,531,100	-
[4676]	25/09/08	3,371	3,400	3,344	3,383	+23	+0.68	495,100	-
[4676]	25/09/05	3,505	3,507	3,356	3,360	-97	-2.81	1,082,200	-