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
[4691]	26/10/30	1,778	1,819	1,770	1,794	-14.0	-0.77	41,100	21,518,227,456
[4691]	26/10/29	1,819	1,820	1,797	1,808	-22.0	-1.20	37,600	21,686,151,168
[4691]	26/10/28	1,819	1,840	1,808	1,830	+21.0	+1.16	32,400	21,950,031,872
[4691]	26/10/27	1,817	1,828	1,801	1,809	+12.0	+0.67	37,200	21,698,146,304
[4691]	26/10/26	1,826	1,840	1,797	1,797	-29.0	-1.59	37,300	21,554,210,816
[4691]	26/10/23	1,798	1,839	1,795	1,826	+8.0	+0.44	59,100	21,902,053,376
[4691]	26/10/22	1,840	1,862	1,800	1,818	-16.0	-0.87	62,500	21,806,096,384
[4691]	26/10/21	1,838	1,856	1,825	1,834	-4.0	-0.22	65,000	21,998,010,368
[4691]	26/10/20	1,903	1,905	1,838	1,838	-75.0	-3.92	76,800	22,045,988,864
[4691]	26/10/19	1,901	1,919	1,883	1,913	-13.0	-0.67	30,800	22,945,579,008
[4691]	26/10/16	1,901	1,935	1,901	1,926	+37.0	+1.96	43,200	23,101,509,632
[4691]	26/10/15	1,870	1,930	1,864	1,889	-21.0	-1.10	65,900	22,657,710,080
[4691]	26/10/14	1,949	1,954	1,888	1,910	-15.0	-0.78	61,900	22,909,595,648
[4691]	26/10/13	1,989	2,021	1,925	1,925	-69.0	-3.46	79,000	23,089,514,496
[4691]	26/10/09	1,882	1,994	1,875	1,994	+96.0	+5.06	102,600	23,917,137,920
[4691]	26/10/08	1,990	1,990	1,897	1,898	-102.0	-5.10	112,300	22,765,662,208
[4691]	26/10/07	2,022	2,024	1,999	2,000	-22.0	-1.09	32,900	23,989,106,688
[4691]	26/10/06	2,024	2,045	2,011	2,022	-19.0	-0.93	31,200	24,252,985,344
[4691]	26/10/05	2,020	2,050	2,010	2,041	+37.0	+1.85	58,800	24,480,882,688
[4691]	26/10/02	2,015	2,016	1,979	2,004	-26.0	-1.28	38,400	24,037,085,184
[4691]	26/10/01	2,026	2,039	2,006	2,030	-14.0	-0.68	47,500	24,348,942,336
[4691]	26/09/30	1,985	2,049	1,982	2,044	+64.0	+3.23	52,300	24,516,866,048
[4691]	26/09/29	2,001	2,013	1,936	1,980	-34.0	-1.69	69,500	23,749,214,208
[4691]	26/09/28	2,060	2,069	2,011	2,014	-1.0	-0.05	73,700	24,157,030,400
[4691]	26/09/25	2,051	2,051	2,008	2,015	-45.0	-2.18	74,700	24,169,023,488
[4691]	26/09/24	2,060	2,065	2,000	2,060	0	+0.00	107,900	24,708,780,032
[4691]	26/09/18	2,050	2,069	2,039	2,060	+18.0	+0.88	48,200	24,708,780,032
[4691]	26/09/17	2,050	2,080	2,023	2,042	-8.0	-0.39	70,400	24,492,877,824
[4691]	26/09/16	2,059	2,066	2,022	2,050	-15.0	-0.73	56,700	24,588,832,768
[4691]	26/09/15	2,071	2,096	2,062	2,065	-31.0	-1.48	23,100	24,768,751,616
[4691]	26/09/14	2,045	2,100	2,024	2,096	+47.0	+2.29	55,500	25,140,582,400
[4691]	26/09/11	2,102	2,148	2,042	2,049	-97.0	-4.52	83,000	24,576,839,680
[4691]	26/09/10	2,175	2,175	2,133	2,146	-46.0	-2.10	32,000	25,740,310,528
[4691]	26/09/09	2,160	2,213	2,128	2,192	-3.0	-0.14	46,900	26,292,060,160
[4691]	26/09/08	2,315	2,315	2,167	2,195	-95.0	-4.15	58,400	26,328,043,520
[4691]	26/09/07	2,239	2,297	2,212	2,290	+81.0	+3.67	37,000	27,467,526,144
[4691]	26/09/04	2,128	2,213	2,120	2,209	+57.0	+2.65	44,500	26,495,967,232
[4691]	26/09/03	2,172	2,192	2,131	2,152	+2.0	+0.09	27,300	25,812,277,248
[4691]	26/09/02	2,206	2,208	2,150	2,150	-104.0	-4.61	45,100	25,788,289,024
[4691]	26/09/01	2,303	2,323	2,235	2,254	-70.0	-3.01	70,300	27,035,721,728
[4691]	26/08/31	2,436	2,436	2,317	2,324	-107.0	-4.40	59,700	27,875,340,288
[4691]	26/08/28	2,360	2,457	2,360	2,431	+80.0	+3.40	63,100	29,158,758,400
[4691]	26/08/27	2,314	2,351	2,283	2,351	+34.0	+1.47	32,300	28,199,194,624
[4691]	26/08/26	2,352	2,352	2,298	2,317	-33.0	-1.40	40,100	27,791,378,432
[4691]	26/08/25	2,198	2,402	2,180	2,350	+122.0	+5.48	126,100	28,187,199,488
[4691]	26/08/24	2,325	2,335	2,175	2,228	-47.0	-2.07	111,000	26,723,864,576
[4691]	26/08/21	2,095	2,330	2,093	2,275	+210.0	+10.17	303,900	27,287,607,296
[4691]	26/08/20	2,014	2,074	1,965	2,065	+57.0	+2.84	68,800	24,768,751,616
[4691]	26/08/19	2,058	2,069	1,997	2,008	-61.0	-2.95	67,600	24,085,061,632
[4691]	26/08/18	2,119	2,119	2,039	2,069	-50.0	-2.36	80,500	24,816,730,112
[4691]	26/08/17	2,120	2,201	2,076	2,119	-101.0	-4.55	135,100	25,416,458,240
[4691]	26/08/14	2,247	2,274	2,181	2,220	-29.0	-1.29	69,200	26,627,907,584
[4691]	26/08/13	2,234	2,270	2,226	2,249	+4.0	+0.18	23,600	26,975,750,144
[4691]	26/08/12	2,318	2,318	2,222	2,245	-73.0	-3.15	42,200	26,927,771,648
[4691]	26/08/10	2,290	2,326	2,231	2,318	+40.0	+1.76	28,700	27,803,373,568
[4691]	26/08/07	2,251	2,337	2,237	2,278	+27.0	+1.20	40,800	27,323,592,704
[4691]	26/08/06	2,308	2,362	2,246	2,251	-63.0	-2.72	50,700	26,999,738,368
[4691]	26/08/05	2,164	2,347	2,163	2,314	+164.0	+7.63	70,200	27,755,395,072
[4691]	26/08/04	2,129	2,189	2,129	2,150	+21.0	+0.99	31,000	25,788,289,024
[4691]	26/08/03	2,152	2,165	2,118	2,129	-23.0	-1.07	30,000	25,536,403,456
[4691]	26/07/31	2,096	2,215	2,054	2,152	+122.0	+6.01	72,400	25,812,277,248
[4691]	26/07/30	2,090	2,104	1,998	2,030	-64.0	-3.06	67,800	24,348,942,336
[4691]	26/07/29	2,170	2,195	2,057	2,094	-82.0	-3.77	102,800	25,116,594,176
[4691]	26/07/28	2,261	2,261	2,174	2,176	-110.0	-4.81	47,800	26,100,148,224
[4691]	26/07/27	2,308	2,308	2,245	2,286	+6.0	+0.26	40,100	27,419,547,648
[4691]	26/07/24	2,257	2,296	2,223	2,280	-4.0	-0.18	34,200	27,347,580,928
[4691]	26/07/23	2,350	2,350	2,280	2,284	-71.0	-3.01	30,900	27,395,559,424
[4691]	26/07/22	2,406	2,406	2,349	2,355	-1.0	-0.04	26,100	28,247,173,120
[4691]	26/07/21	2,302	2,356	2,302	2,356	+20.0	+0.86	38,300	28,259,166,208
[4691]	26/07/17	2,352	2,383	2,254	2,336	-62	-2.59	106,800	-
[4691]	26/07/16	2,498	2,498	2,388	2,398	-84	-3.38	45,600	-
[4691]	26/07/15	2,411	2,509	2,385	2,482	+87	+3.63	65,600	-
[4691]	26/07/14	2,350	2,413	2,255	2,395	+12	+0.50	99,700	-
[4691]	26/07/13	2,528	2,551	2,362	2,383	-160	-6.29	124,500	-
[4691]	26/07/10	2,569	2,595	2,541	2,543	-28	-1.09	21,600	-
[4691]	26/07/09	2,563	2,600	2,510	2,571	-10	-0.39	30,300	-
[4691]	26/07/08	2,632	2,635	2,491	2,581	-101	-3.77	104,500	-
[4691]	26/07/07	2,607	2,688	2,584	2,682	+25	+0.94	57,000	-
[4691]	26/07/06	2,668	2,693	2,630	2,657	-11	-0.41	32,200	-
[4691]	26/07/03	2,600	2,697	2,588	2,668	+70	+2.69	47,800	-
[4691]	26/07/02	2,597	2,650	2,562	2,598	+1	+0.04	46,800	-
[4691]	26/07/01	2,580	2,634	2,526	2,597	+22	+0.85	59,200	-
[4691]	26/06/30	2,559	2,624	2,475	2,575	+21	+0.82	91,100	-
[4691]	26/06/29	2,800	2,802	2,518	2,554	-220	-7.93	133,900	-
[4691]	26/06/26	2,748	2,794	2,655	2,774	-24	-0.86	75,800	-
[4691]	26/06/25	2,762	2,822	2,664	2,798	+86	+3.17	94,600	-
[4691]	26/06/24	2,874	3,015	2,660	2,712	-112	-3.97	252,000	-
[4691]	26/06/23	3,040	3,125	2,775	2,824	-211	-6.95	358,100	-
[4691]	26/06/22	2,584	3,035	2,527	3,035	+501	+19.77	560,200	-
[4691]	26/06/19	2,369	2,550	2,369	2,534	+194	+8.29	160,100	-
[4691]	26/06/18	2,277	2,359	2,259	2,340	+63	+2.77	74,800	-
[4691]	26/06/17	2,209	2,290	2,192	2,277	+18	+0.80	84,500	-
[4691]	26/06/16	2,191	2,276	2,162	2,259	+69	+3.15	98,000	-
[4691]	26/06/15	2,099	2,194	2,061	2,190	+252	+13.00	216,600	-
[4691]	26/06/12	1,962	1,975	1,893	1,938	-11	-0.56	76,400	-
[4691]	26/06/11	1,903	1,962	1,880	1,949	+45	+2.36	76,800	-
[4691]	26/06/10	1,908	1,937	1,870	1,904	-44	-2.26	106,600	-
[4691]	26/06/09	1,745	1,985	1,745	1,948	+220	+12.73	299,100	-
[4691]	26/06/08	1,681	1,735	1,677	1,728	-14	-0.80	118,000	-
[4691]	26/06/05	1,674	1,750	1,674	1,742	+83	+5.00	85,900	-
[4691]	26/06/04	1,671	1,688	1,641	1,659	-36	-2.12	116,000	-
[4691]	26/06/03	1,721	1,725	1,677	1,695	-48	-2.75	100,700	-
[4691]	26/06/02	1,681	1,767	1,681	1,743	+46	+2.71	73,900	-
[4691]	26/06/01	1,805	1,805	1,697	1,697	-128	-7.01	127,400	-
[4691]	26/05/29	1,849	1,849	1,821	1,825	+5	+0.27	48,200	-
[4691]	26/05/28	1,800	1,850	1,774	1,820	+16	+0.89	53,800	-
[4691]	26/05/27	1,841	1,841	1,773	1,804	-45	-2.43	73,400	-
[4691]	26/05/26	1,802	1,849	1,786	1,849	+44	+2.44	81,300	-
[4691]	26/05/25	1,801	1,810	1,765	1,805	-1	-0.06	63,500	-
[4691]	26/05/22	1,820	1,844	1,785	1,806	-31.0	-1.69	57,400	-
[4691]	26/05/21	1,824	1,853	1,798	1,837	+17.0	+0.93	84,900	-
[4691]	26/05/20	1,851	1,857	1,780	1,820	-41.0	-2.20	130,000	-
[4691]	26/05/19	1,929	1,929	1,830	1,861	-88.0	-4.52	192,500	-
[4691]	26/05/18	2,082	2,082	1,900	1,949	-132.0	-6.34	203,000	-
[4691]	26/05/15	2,295	2,309	2,014	2,081	-188.0	-8.29	217,400	-
[4691]	26/05/14	2,331	2,377	2,266	2,269	-68.0	-2.91	85,400	-
[4691]	26/05/13	2,375	2,400	2,325	2,337	-74.0	-3.07	84,000	-
[4691]	26/05/12	2,508	2,547	2,387	2,411	-73.0	-2.94	114,300	-
[4691]	26/05/11	2,420	2,556	2,406	2,484	+29.0	+1.18	138,900	-
[4691]	26/05/08	2,295	2,457	2,280	2,455	+155.0	+6.74	185,800	-
[4691]	26/05/07	2,265	2,330	2,200	2,300	-51.0	-2.17	194,500	-
[4691]	26/05/01	2,124	2,520	2,102	2,351	+321.0	+15.81	856,900	-
[4691]	26/04/30	2,090	2,090	1,992	2,030	-75.0	-3.56	106,100	-
[4691]	26/04/28	2,054	2,109	2,054	2,105	+25.0	+1.20	46,800	-
[4691]	26/04/27	2,120	2,131	2,034	2,080	-16	-0.76	98,600	-
[4691]	26/04/24	2,100	2,127	2,077	2,096	-42	-1.96	70,500	-
[4691]	26/04/23	2,180	2,183	2,091	2,138	-31	-1.43	107,000	-
[4691]	26/04/22	2,189	2,189	2,138	2,169	-35	-1.59	91,700	-
[4691]	26/04/21	2,200	2,266	2,165	2,204	+8	+0.36	240,600	-
[4691]	26/04/20	2,112	2,206	2,025	2,196	+344	+18.57	740,800	-
[4691]	26/04/17	1,879	1,890	1,829	1,852	-14	-0.75	53,300	-
[4691]	26/04/16	1,862	1,888	1,845	1,866	+19	+1.03	64,800	-
[4691]	26/04/15	1,865	1,899	1,828	1,847	0	0.00	101,700	-
[4691]	26/04/14	1,892	1,930	1,840	1,847	-28	-1.49	135,200	-
[4691]	26/04/13	1,859	1,953	1,847	1,875	-22	-1.16	144,500	-
[4691]	26/04/10	1,727	1,931	1,727	1,897	+180	+10.48	483,900	-
[4691]	26/04/09	1,777	1,779	1,695	1,717	-48	-2.72	120,300	-
[4691]	26/04/08	1,719	1,765	1,676	1,765	+55	+3.22	169,400	-
[4691]	26/04/07	1,615	1,725	1,605	1,710	+100	+6.21	239,000	-
[4691]	26/04/06	1,592	1,618	1,552	1,610	+19	+1.19	178,600	-
[4691]	26/04/03	1,797	1,822	1,555	1,591	-86	-5.13	847,000	-
[4691]	26/04/02	1,677	1,677	1,677	1,677	+300	+21.79	15,500	-
[4691]	26/04/01	1,362	1,379	1,355	1,377	+48	+3.61	24,600	-
[4691]	26/03/31	1,345	1,351	1,326	1,329	-17	-1.26	28,200	-
[4691]	26/03/30	1,341	1,357	1,331	1,346	-70	-4.94	45,000	-
[4691]	26/03/27	1,391	1,428	1,391	1,416	+25	+1.80	57,400	-
[4691]	26/03/26	1,425	1,432	1,385	1,391	-11	-0.78	83,000	-
[4691]	26/03/25	1,332	1,415	1,330	1,402	+100	+7.68	93,900	-
[4691]	26/03/24	1,327	1,340	1,295	1,302	+10	+0.77	46,000	-
[4691]	26/03/23	1,332	1,332	1,281	1,292	-66	-4.86	91,600	-
[4691]	26/03/19	1,390	1,390	1,353	1,358	-39	-2.79	53,800	-
[4691]	26/03/18	1,395	1,400	1,379	1,397	+20	+1.45	27,300	-
[4691]	26/03/17	1,382	1,402	1,377	1,377	-5	-0.36	30,700	-
[4691]	26/03/16	1,397	1,402	1,380	1,382	-28	-1.99	41,300	-
[4691]	26/03/13	1,406	1,419	1,401	1,410	-12	-0.84	31,200	-
[4691]	26/03/12	1,445	1,445	1,415	1,422	-23	-1.59	30,900	-
[4691]	26/03/11	1,464	1,476	1,441	1,445	-17	-1.16	26,300	-
[4691]	26/03/10	1,486	1,486	1,449	1,462	+32	+2.24	39,400	-
[4691]	26/03/09	1,402	1,443	1,388	1,430	-70	-4.67	98,500	-
[4691]	26/03/06	1,468	1,509	1,460	1,500	-8	-0.53	26,800	-
[4691]	26/03/05	1,488	1,515	1,480	1,508	+80	+5.60	52,900	-
[4691]	26/03/04	1,483	1,498	1,418	1,428	-88	-5.80	133,800	-
[4691]	26/03/03	1,538	1,538	1,516	1,516	-27	-1.75	51,500	-
[4691]	26/03/02	1,569	1,571	1,543	1,543	-47	-2.96	86,300	-
[4691]	26/02/27	1,580	1,612	1,575	1,590	+19	+1.21	52,800	-
[4691]	26/02/26	1,565	1,592	1,565	1,571	+9	+0.58	45,400	-
[4691]	26/02/25	1,570	1,580	1,552	1,562	+11	+0.71	53,900	-
[4691]	26/02/24	1,580	1,581	1,536	1,551	-16	-1.02	55,400	-
[4691]	26/02/20	1,581	1,613	1,552	1,567	-6	-0.38	73,100	-
[4691]	26/02/19	1,544	1,597	1,535	1,573	+38	+2.48	110,500	-
[4691]	26/02/18	1,555	1,569	1,529	1,535	-9	-0.58	53,300	-
[4691]	26/02/17	1,541	1,556	1,525	1,544	+9	+0.59	62,400	-
[4691]	26/02/16	1,560	1,568	1,515	1,535	-15	-0.97	100,600	-
[4691]	26/02/13	1,600	1,628	1,534	1,550	+171	+12.40	325,300	-
[4691]	26/02/12	1,350	1,379	1,330	1,379	+53	+4.00	60,800	-
[4691]	26/02/10	1,320	1,337	1,311	1,326	+26	+2.00	29,800	-
[4691]	26/02/09	1,314	1,314	1,291	1,300	+5	+0.39	18,600	-
[4691]	26/02/06	1,283	1,296	1,275	1,295	-2	-0.15	14,300	-
[4691]	26/02/05	1,280	1,298	1,275	1,297	+21	+1.65	18,200	-
[4691]	26/02/04	1,287	1,292	1,268	1,276	-11	-0.85	25,300	-
[4691]	26/02/03	1,293	1,293	1,280	1,287	+9	+0.70	15,000	-
[4691]	26/02/02	1,288	1,294	1,275	1,278	+13	+1.03	29,900	-
[4691]	26/01/30	1,252	1,267	1,250	1,265	+9	+0.72	20,600	-
[4691]	26/01/29	1,280	1,280	1,246	1,256	-24	-1.88	40,300	-
[4691]	26/01/28	1,302	1,303	1,279	1,280	-31	-2.36	48,600	-
[4691]	26/01/27	1,318	1,318	1,301	1,311	-7	-0.53	22,600	-
[4691]	26/01/26	1,339	1,339	1,316	1,318	-25	-1.86	27,700	-
[4691]	26/01/23	1,329	1,347	1,325	1,343	+20	+1.51	14,700	-
[4691]	26/01/22	1,332	1,332	1,312	1,323	-4	-0.30	22,700	-
[4691]	26/01/21	1,334	1,335	1,320	1,327	-22	-1.63	30,300	-
[4691]	26/01/20	1,360	1,360	1,335	1,349	-1	-0.07	27,100	-
[4691]	26/01/19	1,360	1,362	1,347	1,350	-10	-0.74	22,500	-
[4691]	26/01/16	1,366	1,375	1,353	1,360	-4	-0.29	31,400	-
[4691]	26/01/15	1,376	1,382	1,359	1,364	-7	-0.51	45,700	-
[4691]	26/01/14	1,403	1,412	1,368	1,371	-29	-2.07	60,000	-
[4691]	26/01/13	1,451	1,451	1,399	1,400	-50	-3.45	60,700	-
[4691]	26/01/09	1,448	1,451	1,444	1,450	+2	+0.14	9,200	-
[4691]	26/01/08	1,432	1,453	1,431	1,448	+16	+1.12	14,600	-
[4691]	26/01/07	1,434	1,439	1,423	1,432	-1	-0.07	10,400	-
[4691]	26/01/06	1,401	1,437	1,401	1,433	+35	+2.50	14,800	-
[4691]	26/01/05	1,387	1,409	1,387	1,398	+25	+1.82	24,000	-
[4691]	25/12/30	1,361	1,382	1,360	1,373	+12	+0.88	14,800	-
[4691]	25/12/29	1,376	1,384	1,361	1,361	-10	-0.73	13,000	-
[4691]	25/12/26	1,350	1,377	1,350	1,371	+22	+1.63	35,900	-
[4691]	25/12/25	1,355	1,365	1,349	1,349	-2	-0.15	30,200	-
[4691]	25/12/24	1,370	1,370	1,350	1,351	-6	-0.44	17,900	-
[4691]	25/12/23	1,350	1,368	1,350	1,357	+11	+0.82	20,700	-
[4691]	25/12/22	1,358	1,369	1,343	1,346	-37	-2.68	43,900	-
[4691]	25/12/19	1,387	1,395	1,375	1,383	+2	+0.14	14,500	-
[4691]	25/12/18	1,378	1,381	1,366	1,381	-6	-0.43	26,200	-
[4691]	25/12/17	1,389	1,395	1,376	1,387	-2	-0.14	12,500	-
[4691]	25/12/16	1,399	1,400	1,385	1,389	-7	-0.50	19,000	-
[4691]	25/12/15	1,377	1,397	1,369	1,396	+22	+1.60	13,800	-
[4691]	25/12/12	1,363	1,375	1,361	1,374	+19	+1.40	16,400	-
[4691]	25/12/11	1,361	1,369	1,342	1,355	-4	-0.29	18,100	-
[4691]	25/12/10	1,366	1,382	1,357	1,359	-7	-0.51	18,400	-
[4691]	25/12/09	1,395	1,400	1,365	1,366	-32	-2.29	14,100	-
[4691]	25/12/08	1,384	1,398	1,371	1,398	+27	+1.97	12,700	-
[4691]	25/12/05	1,373	1,387	1,371	1,371	-2	-0.15	8,600	-
[4691]	25/12/04	1,386	1,393	1,367	1,373	-12	-0.87	23,100	-
[4691]	25/12/03	1,386	1,400	1,373	1,385	-8	-0.57	14,900	-
[4691]	25/12/02	1,402	1,407	1,384	1,393	-16	-1.14	26,000	-
[4691]	25/12/01	1,431	1,431	1,388	1,409	-18	-1.26	35,000	-
[4691]	25/11/28	1,412	1,430	1,412	1,427	+7	+0.49	12,500	-
[4691]	25/11/27	1,418	1,425	1,398	1,420	+16	+1.14	16,800	-
[4691]	25/11/26	1,421	1,431	1,402	1,404	-17	-1.20	16,900	-
[4691]	25/11/25	1,445	1,445	1,405	1,421	-1	-0.07	28,100	-
[4691]	25/11/21	1,345	1,430	1,340	1,422	+64	+4.71	60,300	-
[4691]	25/11/20	1,354	1,374	1,344	1,358	+24	+1.80	55,200	-
[4691]	25/11/19	1,373	1,389	1,332	1,334	-55	-3.96	93,700	-
[4691]	25/11/18	1,470	1,470	1,386	1,389	-83	-5.64	135,300	-
[4691]	25/11/17	1,523	1,523	1,434	1,472	-125	-7.83	195,500	-
[4691]	25/11/14	1,606	1,618	1,566	1,597	-34	-2.08	96,100	-
[4691]	25/11/13	1,565	1,639	1,556	1,631	+81	+5.23	42,800	-
[4691]	25/11/12	1,558	1,568	1,523	1,550	-6	-0.39	31,000	-
[4691]	25/11/11	1,568	1,585	1,556	1,556	-3	-0.19	24,200	-
[4691]	25/11/10	1,541	1,559	1,541	1,559	+18	+1.17	12,400	-
[4691]	25/11/07	1,531	1,541	1,516	1,541	+6	+0.39	10,000	-
[4691]	25/11/06	1,524	1,548	1,502	1,535	+30	+1.99	17,200	-
[4691]	25/11/05	1,529	1,529	1,462	1,505	-25	-1.63	34,300	-
[4691]	25/11/04	1,533	1,533	1,488	1,530	+21	+1.39	21,800	-
[4691]	25/10/31	1,523	1,535	1,502	1,509	-10	-0.66	16,200	-
[4691]	25/10/30	1,519	1,532	1,500	1,519	0	0.00	22,900	-
[4691]	25/10/29	1,548	1,550	1,515	1,519	-28	-1.81	19,900	-
[4691]	25/10/28	1,568	1,578	1,547	1,547	-21	-1.34	25,000	-
[4691]	25/10/27	1,610	1,610	1,564	1,568	-42	-2.61	33,700	-
[4691]	25/10/24	1,620	1,620	1,609	1,610	-13	-0.80	11,500	-
[4691]	25/10/23	1,648	1,648	1,621	1,623	-11	-0.67	14,700	-
[4691]	25/10/22	1,609	1,635	1,593	1,634	+32	+2.00	13,300	-
[4691]	25/10/21	1,593	1,649	1,580	1,602	+61	+3.96	96,200	-
[4691]	25/10/20	1,535	1,542	1,535	1,541	+11	+0.72	5,400	-
[4691]	25/10/17	1,545	1,549	1,526	1,530	-6	-0.39	8,400	-
[4691]	25/10/16	1,545	1,549	1,529	1,536	+1	+0.07	8,700	-
[4691]	25/10/15	1,514	1,542	1,514	1,535	+27	+1.79	7,700	-
[4691]	25/10/14	1,492	1,535	1,492	1,508	-18	-1.18	35,000	-
[4691]	25/10/10	1,559	1,560	1,526	1,526	-29	-1.86	15,000	-
[4691]	25/10/09	1,540	1,560	1,540	1,555	+12	+0.78	8,700	-
[4691]	25/10/08	1,531	1,551	1,529	1,543	+6	+0.39	9,600	-
[4691]	25/10/07	1,539	1,544	1,525	1,537	-2	-0.13	13,200	-
[4691]	25/10/06	1,550	1,560	1,532	1,539	+8	+0.52	10,400	-
[4691]	25/10/03	1,526	1,549	1,526	1,531	+3	+0.20	13,000	-
[4691]	25/10/02	1,511	1,537	1,508	1,528	+23	+1.53	19,500	-
[4691]	25/10/01	1,517	1,531	1,486	1,505	-27	-1.76	33,400	-
[4691]	25/09/30	1,535	1,535	1,500	1,532	-3	-0.20	18,800	-
[4691]	25/09/29	1,545	1,550	1,523	1,535	-7	-0.45	13,700	-
[4691]	25/09/26	1,525	1,547	1,521	1,542	+11	+0.72	13,200	-
[4691]	25/09/25	1,530	1,540	1,514	1,531	-3	-0.20	18,100	-
[4691]	25/09/24	1,537	1,549	1,530	1,534	-1	-0.07	15,100	-
[4691]	25/09/22	1,527	1,551	1,527	1,535	+8	+0.52	19,500	-
[4691]	25/09/19	1,549	1,557	1,511	1,527	-23	-1.48	22,300	-
[4691]	25/09/18	1,541	1,555	1,537	1,550	+9	+0.58	14,600	-
[4691]	25/09/17	1,520	1,548	1,500	1,541	+9	+0.59	28,200	-
[4691]	25/09/16	1,560	1,560	1,521	1,532	-7	-0.45	14,300	-
[4691]	25/09/12	1,535	1,540	1,516	1,539	+17	+1.12	20,400	-
[4691]	25/09/11	1,554	1,560	1,522	1,522	-35	-2.25	22,100	-
[4691]	25/09/10	1,538	1,557	1,528	1,557	+29	+1.90	33,300	-
[4691]	25/09/09	1,567	1,567	1,528	1,528	-14	-0.91	31,800	-
[4691]	25/09/08	1,519	1,547	1,491	1,542	+43	+2.87	51,200	-
[4691]	25/09/05	1,511	1,522	1,485	1,499	-1	-0.07	22,800	-