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
[4743]	26/10/29	1,605	1,613	1,582	1,582	-23.0	-1.43	334,100	41,864,712,192
[4743]	26/10/28	1,640	1,640	1,603	1,605	-35.0	-2.13	78,100	42,473,365,504
[4743]	26/10/27	1,668	1,674	1,634	1,640	-32.0	-1.91	56,500	43,399,577,600
[4743]	26/10/26	1,670	1,687	1,668	1,672	-3.0	-0.18	51,300	44,246,396,928
[4743]	26/10/23	1,691	1,696	1,666	1,675	-12.0	-0.71	80,800	44,325,785,600
[4743]	26/10/22	1,650	1,692	1,650	1,687	+43.0	+2.62	109,100	44,643,344,384
[4743]	26/10/21	1,658	1,660	1,642	1,644	-11.0	-0.66	46,500	43,505,426,432
[4743]	26/10/20	1,662	1,662	1,646	1,655	0	+0.00	57,600	43,796,525,056
[4743]	26/10/19	1,654	1,662	1,647	1,655	-3.0	-0.18	84,700	43,796,525,056
[4743]	26/10/16	1,634	1,664	1,630	1,658	+25.0	+1.53	102,700	43,875,913,728
[4743]	26/10/15	1,616	1,634	1,607	1,633	+5.0	+0.31	171,000	43,214,331,904
[4743]	26/10/14	1,625	1,633	1,617	1,628	0	+0.00	34,500	43,082,018,816
[4743]	26/10/13	1,636	1,637	1,622	1,628	+10.0	+0.62	51,400	43,082,018,816
[4743]	26/10/09	1,598	1,623	1,598	1,618	+18.0	+1.12	55,900	42,817,384,448
[4743]	26/10/08	1,601	1,606	1,590	1,600	-6.0	-0.37	77,800	42,341,048,320
[4743]	26/10/07	1,603	1,614	1,603	1,606	+3.0	+0.19	41,800	42,499,829,760
[4743]	26/10/06	1,601	1,613	1,601	1,603	-1.0	-0.06	33,900	42,420,441,088
[4743]	26/10/05	1,613	1,613	1,599	1,604	-9.0	-0.56	70,500	42,446,901,248
[4743]	26/10/02	1,616	1,621	1,608	1,613	-12.0	-0.74	51,800	42,685,071,360
[4743]	26/10/01	1,615	1,625	1,609	1,625	+15.0	+0.93	63,200	43,002,630,144
[4743]	26/09/30	1,611	1,617	1,601	1,610	0	+0.00	60,100	42,605,682,688
[4743]	26/09/29	1,626	1,626	1,610	1,610	-46.0	-2.78	85,900	42,605,682,688
[4743]	26/09/28	1,674	1,676	1,651	1,656	-13.0	-0.78	102,700	43,822,985,216
[4743]	26/09/25	1,665	1,673	1,662	1,669	+3.0	+0.18	59,800	44,167,008,256
[4743]	26/09/24	1,674	1,683	1,662	1,666	-7.0	-0.42	89,700	44,087,619,584
[4743]	26/09/18	1,668	1,674	1,660	1,673	+8.0	+0.48	101,900	44,272,861,184
[4743]	26/09/17	1,644	1,676	1,644	1,665	+23.0	+1.40	168,800	44,061,155,328
[4743]	26/09/16	1,654	1,656	1,642	1,642	-12.0	-0.73	50,700	43,452,502,016
[4743]	26/09/15	1,638	1,660	1,631	1,654	+21.0	+1.29	91,500	43,770,060,800
[4743]	26/09/14	1,609	1,633	1,605	1,633	+33.0	+2.06	99,500	43,214,331,904
[4743]	26/09/11	1,601	1,604	1,592	1,600	-4.0	-0.25	103,500	42,341,048,320
[4743]	26/09/10	1,590	1,608	1,588	1,604	+8.0	+0.50	93,100	42,446,901,248
[4743]	26/09/09	1,598	1,600	1,589	1,596	-6.0	-0.37	142,400	42,235,195,392
[4743]	26/09/08	1,610	1,610	1,600	1,602	-10.0	-0.62	85,200	42,393,976,832
[4743]	26/09/07	1,627	1,633	1,611	1,612	-15.0	-0.92	91,200	42,658,607,104
[4743]	26/09/04	1,632	1,636	1,622	1,627	-5.0	-0.31	94,000	43,055,554,560
[4743]	26/09/03	1,637	1,641	1,626	1,632	-6.0	-0.37	90,500	43,187,871,744
[4743]	26/09/02	1,661	1,661	1,635	1,638	-28.0	-1.68	136,200	43,346,649,088
[4743]	26/09/01	1,681	1,691	1,666	1,666	-15.0	-0.89	67,000	44,087,619,584
[4743]	26/08/31	1,680	1,691	1,666	1,681	-6.0	-0.36	50,400	44,484,567,040
[4743]	26/08/28	1,663	1,697	1,662	1,687	+23.0	+1.38	95,700	44,643,344,384
[4743]	26/08/27	1,674	1,683	1,662	1,664	-6.0	-0.36	46,600	44,034,691,072
[4743]	26/08/26	1,675	1,696	1,670	1,670	-14.0	-0.83	62,000	44,193,472,512
[4743]	26/08/25	1,697	1,699	1,680	1,684	-12.0	-0.71	40,500	44,563,955,712
[4743]	26/08/24	1,691	1,707	1,687	1,696	+6.0	+0.36	59,100	44,881,514,496
[4743]	26/08/21	1,672	1,701	1,672	1,690	+17.0	+1.02	74,700	44,722,733,056
[4743]	26/08/20	1,660	1,675	1,652	1,673	+14.0	+0.84	61,300	44,272,861,184
[4743]	26/08/19	1,670	1,670	1,651	1,659	-14.0	-0.84	74,200	43,902,373,888
[4743]	26/08/18	1,666	1,675	1,649	1,673	+16.0	+0.97	106,200	44,272,861,184
[4743]	26/08/17	1,718	1,720	1,652	1,657	-57.0	-3.33	172,900	43,849,449,472
[4743]	26/08/14	1,686	1,723	1,681	1,714	+28.0	+1.66	169,300	45,357,850,624
[4743]	26/08/13	1,650	1,690	1,633	1,686	-66.0	-3.77	237,400	44,616,880,128
[4743]	26/08/12	1,729	1,758	1,720	1,752	+29.0	+1.68	114,600	46,363,447,296
[4743]	26/08/10	1,700	1,728	1,695	1,723	+38.0	+2.26	81,500	45,596,016,640
[4743]	26/08/07	1,671	1,694	1,667	1,685	+14.0	+0.84	57,900	44,590,415,872
[4743]	26/08/06	1,648	1,675	1,648	1,671	+21.0	+1.27	65,500	44,219,932,672
[4743]	26/08/05	1,682	1,682	1,647	1,650	-5.0	-0.30	68,400	43,664,207,872
[4743]	26/08/04	1,700	1,700	1,653	1,655	-42.0	-2.47	78,500	43,796,525,056
[4743]	26/08/03	1,720	1,720	1,685	1,697	-25.0	-1.45	83,600	44,907,974,656
[4743]	26/07/31	1,745	1,745	1,715	1,722	-54.0	-3.04	82,700	45,569,556,480
[4743]	26/07/30	1,770	1,776	1,752	1,776	+2.0	+0.11	100,500	46,998,564,864
[4743]	26/07/29	1,738	1,778	1,733	1,774	+40.0	+2.31	97,200	46,945,640,448
[4743]	26/07/28	1,735	1,738	1,712	1,734	+7.0	+0.41	65,500	45,887,111,168
[4743]	26/07/27	1,689	1,727	1,689	1,727	+44.0	+2.61	72,000	45,701,869,568
[4743]	26/07/24	1,680	1,683	1,665	1,683	+2.0	+0.12	71,900	44,537,491,456
[4743]	26/07/23	1,668	1,681	1,656	1,681	+18.0	+1.08	73,500	44,484,567,040
[4743]	26/07/22	1,667	1,672	1,657	1,663	-16.0	-0.95	72,600	44,008,226,816
[4743]	26/07/21	1,665	1,690	1,665	1,679	+23.0	+1.39	53,900	44,431,638,528
[4743]	26/07/17	1,655	1,686	1,655	1,656	-2	-0.12	63,000	-
[4743]	26/07/16	1,681	1,689	1,657	1,658	-28	-1.66	53,400	-
[4743]	26/07/15	1,680	1,694	1,677	1,686	+15	+0.90	39,800	-
[4743]	26/07/14	1,673	1,682	1,671	1,671	+8	+0.48	40,500	-
[4743]	26/07/13	1,690	1,698	1,658	1,663	-27	-1.60	51,200	-
[4743]	26/07/10	1,698	1,710	1,684	1,690	-11	-0.65	60,200	-
[4743]	26/07/09	1,690	1,707	1,690	1,701	+8	+0.47	69,600	-
[4743]	26/07/08	1,669	1,709	1,662	1,693	+35	+2.11	98,900	-
[4743]	26/07/07	1,650	1,675	1,650	1,658	+12	+0.73	64,500	-
[4743]	26/07/06	1,651	1,655	1,640	1,646	+5	+0.30	50,500	-
[4743]	26/07/03	1,641	1,655	1,635	1,641	+13	+0.80	60,800	-
[4743]	26/07/02	1,609	1,640	1,600	1,628	+30	+1.88	108,300	-
[4743]	26/07/01	1,600	1,604	1,592	1,598	-4	-0.25	61,200	-
[4743]	26/06/30	1,615	1,618	1,597	1,602	-19	-1.17	91,800	-
[4743]	26/06/29	1,605	1,624	1,600	1,621	+29	+1.82	126,200	-
[4743]	26/06/26	1,587	1,594	1,580	1,592	+2	+0.13	43,500	-
[4743]	26/06/25	1,600	1,600	1,585	1,590	-8	-0.50	64,000	-
[4743]	26/06/24	1,582	1,605	1,582	1,598	+23	+1.46	122,900	-
[4743]	26/06/23	1,602	1,606	1,575	1,575	-29	-1.81	124,400	-
[4743]	26/06/22	1,600	1,618	1,599	1,604	-4	-0.25	64,900	-
[4743]	26/06/19	1,600	1,608	1,586	1,608	+7	+0.44	119,300	-
[4743]	26/06/18	1,592	1,605	1,587	1,601	+13	+0.82	77,300	-
[4743]	26/06/17	1,600	1,605	1,588	1,588	-4	-0.25	100,800	-
[4743]	26/06/16	1,601	1,604	1,581	1,592	-12	-0.75	116,300	-
[4743]	26/06/15	1,615	1,619	1,604	1,604	-10	-0.62	76,100	-
[4743]	26/06/12	1,611	1,620	1,605	1,614	-4	-0.25	82,800	-
[4743]	26/06/11	1,620	1,628	1,610	1,618	-14	-0.86	64,100	-
[4743]	26/06/10	1,622	1,635	1,611	1,632	+22	+1.37	107,400	-
[4743]	26/06/09	1,618	1,637	1,608	1,610	-17	-1.04	69,800	-
[4743]	26/06/08	1,625	1,649	1,618	1,627	-4	-0.25	62,500	-
[4743]	26/06/05	1,622	1,657	1,622	1,631	+10	+0.62	39,200	-
[4743]	26/06/04	1,620	1,643	1,613	1,621	-15	-0.92	50,900	-
[4743]	26/06/03	1,632	1,638	1,615	1,636	-6	-0.37	63,700	-
[4743]	26/06/02	1,625	1,649	1,619	1,642	+5	+0.31	59,600	-
[4743]	26/06/01	1,648	1,664	1,635	1,637	-27	-1.62	59,700	-
[4743]	26/05/29	1,641	1,684	1,641	1,664	+13	+0.79	57,000	-
[4743]	26/05/28	1,616	1,654	1,610	1,651	+35	+2.17	89,700	-
[4743]	26/05/27	1,604	1,618	1,601	1,616	+12	+0.75	93,900	-
[4743]	26/05/26	1,618	1,618	1,602	1,604	-11	-0.68	51,600	-
[4743]	26/05/25	1,630	1,634	1,604	1,615	-22	-1.34	91,600	-
[4743]	26/05/22	1,635	1,638	1,620	1,637	+2.0	+0.12	96,500	-
[4743]	26/05/21	1,620	1,643	1,616	1,635	+14.0	+0.86	93,300	-
[4743]	26/05/20	1,633	1,638	1,610	1,621	-22.0	-1.34	97,600	-
[4743]	26/05/19	1,641	1,651	1,634	1,643	+26.0	+1.61	111,400	-
[4743]	26/05/18	1,650	1,650	1,617	1,617	-27.0	-1.64	102,500	-
[4743]	26/05/15	1,645	1,665	1,633	1,644	-4.0	-0.24	119,500	-
[4743]	26/05/14	1,680	1,682	1,648	1,648	-47.0	-2.77	89,300	-
[4743]	26/05/13	1,694	1,707	1,688	1,695	+1.0	+0.06	50,000	-
[4743]	26/05/12	1,711	1,715	1,689	1,694	-17.0	-0.99	51,800	-
[4743]	26/05/11	1,720	1,720	1,704	1,711	+4.0	+0.23	61,300	-
[4743]	26/05/08	1,712	1,723	1,702	1,707	-14.0	-0.81	82,900	-
[4743]	26/05/07	1,713	1,731	1,713	1,721	+8.0	+0.47	68,300	-
[4743]	26/05/01	1,730	1,735	1,703	1,713	-9.0	-0.52	63,100	-
[4743]	26/04/30	1,715	1,727	1,706	1,722	-19.0	-1.09	78,000	-
[4743]	26/04/28	1,711	1,742	1,711	1,741	+21.0	+1.22	84,600	-
[4743]	26/04/27	1,699	1,726	1,691	1,720	+17	+1.00	61,600	-
[4743]	26/04/24	1,709	1,716	1,700	1,703	-10	-0.58	53,400	-
[4743]	26/04/23	1,708	1,719	1,695	1,713	0	0.00	50,300	-
[4743]	26/04/22	1,732	1,739	1,707	1,713	-19	-1.10	53,000	-
[4743]	26/04/21	1,718	1,740	1,698	1,732	+19	+1.11	78,200	-
[4743]	26/04/20	1,729	1,732	1,704	1,713	-6	-0.35	48,800	-
[4743]	26/04/17	1,719	1,728	1,709	1,719	+8	+0.47	38,200	-
[4743]	26/04/16	1,710	1,737	1,707	1,711	+7	+0.41	60,800	-
[4743]	26/04/15	1,694	1,710	1,694	1,704	+22	+1.31	46,000	-
[4743]	26/04/14	1,695	1,695	1,673	1,682	+8	+0.48	38,700	-
[4743]	26/04/13	1,671	1,683	1,670	1,674	0	0.00	30,000	-
[4743]	26/04/10	1,704	1,708	1,674	1,674	-26	-1.53	63,300	-
[4743]	26/04/09	1,729	1,729	1,700	1,700	-17	-0.99	63,500	-
[4743]	26/04/08	1,723	1,729	1,715	1,717	+14	+0.82	80,600	-
[4743]	26/04/07	1,698	1,710	1,693	1,703	+6	+0.35	40,000	-
[4743]	26/04/06	1,685	1,702	1,685	1,697	+5	+0.30	39,700	-
[4743]	26/04/03	1,684	1,696	1,675	1,692	+16	+0.95	40,000	-
[4743]	26/04/02	1,692	1,704	1,671	1,676	-12	-0.71	77,900	-
[4743]	26/04/01	1,678	1,690	1,666	1,688	+35	+2.12	76,200	-
[4743]	26/03/31	1,636	1,663	1,630	1,653	+15	+0.92	63,200	-
[4743]	26/03/30	1,626	1,646	1,611	1,638	-83	-4.82	189,800	-
[4743]	26/03/27	1,691	1,728	1,690	1,721	+34	+2.02	146,000	-
[4743]	26/03/26	1,699	1,700	1,673	1,687	-12	-0.71	65,200	-
[4743]	26/03/25	1,693	1,700	1,685	1,699	+25	+1.49	70,900	-
[4743]	26/03/24	1,669	1,677	1,660	1,674	+39	+2.39	68,300	-
[4743]	26/03/23	1,685	1,685	1,633	1,635	-40	-2.39	154,400	-
[4743]	26/03/19	1,695	1,695	1,675	1,675	-23	-1.35	74,200	-
[4743]	26/03/18	1,683	1,698	1,671	1,698	+33	+1.98	65,900	-
[4743]	26/03/17	1,678	1,678	1,662	1,665	+7	+0.42	57,600	-
[4743]	26/03/16	1,655	1,678	1,650	1,658	+2	+0.12	93,000	-
[4743]	26/03/13	1,648	1,661	1,645	1,656	+6	+0.36	96,200	-
[4743]	26/03/12	1,670	1,672	1,647	1,650	-20	-1.20	96,600	-
[4743]	26/03/11	1,685	1,687	1,670	1,670	-10	-0.60	58,400	-
[4743]	26/03/10	1,687	1,687	1,667	1,680	+16	+0.96	66,100	-
[4743]	26/03/09	1,656	1,672	1,643	1,664	-18	-1.07	117,500	-
[4743]	26/03/06	1,681	1,687	1,666	1,682	+1	+0.06	58,000	-
[4743]	26/03/05	1,697	1,703	1,676	1,681	+17	+1.02	83,100	-
[4743]	26/03/04	1,671	1,677	1,641	1,664	-17	-1.01	140,600	-
[4743]	26/03/03	1,716	1,716	1,678	1,681	-35	-2.04	144,800	-
[4743]	26/03/02	1,716	1,727	1,708	1,716	-26	-1.49	85,800	-
[4743]	26/02/27	1,735	1,744	1,726	1,742	+21	+1.22	50,800	-
[4743]	26/02/26	1,704	1,728	1,700	1,721	+15	+0.88	74,600	-
[4743]	26/02/25	1,694	1,707	1,684	1,706	+19	+1.13	77,000	-
[4743]	26/02/24	1,702	1,704	1,678	1,687	-4	-0.24	82,700	-
[4743]	26/02/20	1,710	1,710	1,687	1,691	-30	-1.74	71,800	-
[4743]	26/02/19	1,710	1,721	1,700	1,721	+11	+0.64	78,900	-
[4743]	26/02/18	1,704	1,712	1,700	1,710	+10	+0.59	82,400	-
[4743]	26/02/17	1,698	1,716	1,687	1,700	+4	+0.24	89,000	-
[4743]	26/02/16	1,715	1,715	1,682	1,696	-9	-0.53	96,100	-
[4743]	26/02/13	1,701	1,723	1,688	1,705	+10	+0.59	134,600	-
[4743]	26/02/12	1,719	1,721	1,685	1,695	-10	-0.59	96,700	-
[4743]	26/02/10	1,691	1,711	1,691	1,705	+20	+1.19	72,800	-
[4743]	26/02/09	1,688	1,695	1,677	1,685	+20	+1.20	88,500	-
[4743]	26/02/06	1,668	1,670	1,650	1,665	-15	-0.89	118,300	-
[4743]	26/02/05	1,685	1,688	1,666	1,680	-5	-0.30	151,500	-
[4743]	26/02/04	1,713	1,713	1,680	1,685	-27	-1.58	99,000	-
[4743]	26/02/03	1,695	1,716	1,690	1,712	+27	+1.60	53,600	-
[4743]	26/02/02	1,698	1,702	1,683	1,685	-13	-0.77	85,700	-
[4743]	26/01/30	1,680	1,699	1,676	1,698	+15	+0.89	66,000	-
[4743]	26/01/29	1,701	1,712	1,670	1,683	-20	-1.17	123,300	-
[4743]	26/01/28	1,725	1,725	1,703	1,703	-28	-1.62	70,100	-
[4743]	26/01/27	1,724	1,733	1,712	1,731	+7	+0.41	55,200	-
[4743]	26/01/26	1,730	1,746	1,717	1,724	-30	-1.71	66,300	-
[4743]	26/01/23	1,753	1,755	1,739	1,754	+19	+1.10	59,300	-
[4743]	26/01/22	1,719	1,742	1,713	1,735	+23	+1.34	44,800	-
[4743]	26/01/21	1,711	1,718	1,701	1,712	-15	-0.87	55,100	-
[4743]	26/01/20	1,740	1,740	1,721	1,727	-11	-0.63	51,900	-
[4743]	26/01/19	1,750	1,750	1,730	1,738	-9	-0.52	48,600	-
[4743]	26/01/16	1,738	1,747	1,730	1,747	+11	+0.63	52,600	-
[4743]	26/01/15	1,727	1,743	1,723	1,736	+8	+0.46	40,300	-
[4743]	26/01/14	1,718	1,733	1,711	1,728	+11	+0.64	69,500	-
[4743]	26/01/13	1,723	1,739	1,714	1,717	+4	+0.23	89,100	-
[4743]	26/01/09	1,709	1,719	1,707	1,713	+4	+0.23	36,100	-
[4743]	26/01/08	1,731	1,735	1,709	1,709	-13	-0.75	45,300	-
[4743]	26/01/07	1,727	1,734	1,719	1,722	-5	-0.29	35,400	-
[4743]	26/01/06	1,720	1,733	1,719	1,727	+12	+0.70	45,700	-
[4743]	26/01/05	1,736	1,739	1,707	1,715	0	0.00	52,700	-
[4743]	25/12/30	1,730	1,731	1,713	1,715	-9	-0.52	44,100	-
[4743]	25/12/29	1,708	1,726	1,694	1,724	+30	+1.77	54,300	-
[4743]	25/12/26	1,690	1,698	1,682	1,694	+7	+0.41	53,300	-
[4743]	25/12/25	1,700	1,700	1,677	1,687	+3	+0.18	56,300	-
[4743]	25/12/24	1,685	1,687	1,676	1,684	+9	+0.54	33,200	-
[4743]	25/12/23	1,677	1,685	1,668	1,675	-2	-0.12	59,500	-
[4743]	25/12/22	1,677	1,677	1,662	1,677	+17	+1.02	34,800	-
[4743]	25/12/19	1,664	1,672	1,652	1,660	-2	-0.12	41,700	-
[4743]	25/12/18	1,652	1,666	1,645	1,662	+12	+0.73	31,900	-
[4743]	25/12/17	1,660	1,674	1,636	1,650	-7	-0.42	34,500	-
[4743]	25/12/16	1,675	1,675	1,656	1,657	-10	-0.60	25,600	-
[4743]	25/12/15	1,645	1,675	1,645	1,667	+22	+1.34	41,000	-
[4743]	25/12/12	1,642	1,650	1,635	1,645	+24	+1.48	42,900	-
[4743]	25/12/11	1,640	1,641	1,611	1,621	-32	-1.94	58,200	-
[4743]	25/12/10	1,649	1,653	1,635	1,653	+23	+1.41	52,700	-
[4743]	25/12/09	1,660	1,661	1,619	1,630	-28	-1.69	88,500	-
[4743]	25/12/08	1,645	1,658	1,638	1,658	+23	+1.41	37,000	-
[4743]	25/12/05	1,649	1,657	1,633	1,635	-27	-1.62	42,300	-
[4743]	25/12/04	1,640	1,662	1,636	1,662	+22	+1.34	33,100	-
[4743]	25/12/03	1,670	1,675	1,640	1,640	-33	-1.97	50,100	-
[4743]	25/12/02	1,718	1,718	1,667	1,673	-35	-2.05	64,700	-
[4743]	25/12/01	1,687	1,731	1,678	1,708	+38	+2.28	108,400	-
[4743]	25/11/28	1,647	1,673	1,643	1,670	+15	+0.91	39,100	-
[4743]	25/11/27	1,673	1,678	1,649	1,655	-15	-0.90	37,200	-
[4743]	25/11/26	1,668	1,675	1,656	1,670	+18	+1.09	41,200	-
[4743]	25/11/25	1,676	1,678	1,650	1,652	-21	-1.26	63,400	-
[4743]	25/11/21	1,628	1,678	1,628	1,673	+40	+2.45	52,100	-
[4743]	25/11/20	1,639	1,648	1,633	1,633	-2	-0.12	50,700	-
[4743]	25/11/19	1,639	1,657	1,628	1,635	-1	-0.06	50,500	-
[4743]	25/11/18	1,638	1,645	1,626	1,636	-12	-0.73	81,200	-
[4743]	25/11/17	1,659	1,666	1,617	1,648	-12	-0.72	93,200	-
[4743]	25/11/14	1,600	1,666	1,600	1,660	+102	+6.55	205,900	-
[4743]	25/11/13	1,570	1,573	1,551	1,558	-3	-0.19	38,500	-
[4743]	25/11/12	1,568	1,589	1,560	1,561	+1	+0.06	60,200	-
[4743]	25/11/11	1,540	1,564	1,532	1,560	+26	+1.69	69,700	-
[4743]	25/11/10	1,524	1,539	1,524	1,534	+12	+0.79	80,500	-
[4743]	25/11/07	1,526	1,526	1,511	1,522	-4	-0.26	25,800	-
[4743]	25/11/06	1,511	1,530	1,511	1,526	+11	+0.73	35,200	-
[4743]	25/11/05	1,526	1,533	1,502	1,515	-21	-1.37	55,000	-
[4743]	25/11/04	1,525	1,540	1,513	1,536	+11	+0.72	43,000	-
[4743]	25/10/31	1,500	1,525	1,499	1,525	+29	+1.94	80,200	-
[4743]	25/10/30	1,480	1,498	1,480	1,496	+16	+1.08	206,600	-
[4743]	25/10/29	1,498	1,505	1,480	1,480	-25	-1.66	62,000	-
[4743]	25/10/28	1,520	1,521	1,504	1,505	-18	-1.18	75,300	-
[4743]	25/10/27	1,520	1,533	1,520	1,523	+3	+0.20	64,200	-
[4743]	25/10/24	1,530	1,533	1,517	1,520	-7	-0.46	62,500	-
[4743]	25/10/23	1,517	1,529	1,505	1,527	+6	+0.39	61,200	-
[4743]	25/10/22	1,518	1,525	1,512	1,521	+5	+0.33	60,800	-
[4743]	25/10/21	1,512	1,519	1,509	1,516	+8	+0.53	49,300	-
[4743]	25/10/20	1,500	1,508	1,495	1,508	+25	+1.69	54,800	-
[4743]	25/10/17	1,500	1,501	1,483	1,483	-26	-1.72	43,100	-
[4743]	25/10/16	1,502	1,513	1,500	1,509	+8	+0.53	76,100	-
[4743]	25/10/15	1,478	1,504	1,478	1,501	+23	+1.56	36,100	-
[4743]	25/10/14	1,475	1,489	1,471	1,478	-13	-0.87	77,600	-
[4743]	25/10/10	1,487	1,499	1,479	1,491	-9	-0.60	69,200	-
[4743]	25/10/09	1,506	1,510	1,498	1,500	-10	-0.66	50,800	-
[4743]	25/10/08	1,514	1,520	1,507	1,510	-4	-0.26	58,000	-
[4743]	25/10/07	1,517	1,520	1,508	1,514	+2	+0.13	73,800	-
[4743]	25/10/06	1,518	1,518	1,503	1,512	+16	+1.07	90,400	-
[4743]	25/10/03	1,477	1,502	1,477	1,496	+21	+1.42	51,900	-
[4743]	25/10/02	1,500	1,511	1,473	1,475	-24	-1.60	93,500	-
[4743]	25/10/01	1,506	1,506	1,491	1,499	-6	-0.40	97,500	-
[4743]	25/09/30	1,513	1,518	1,497	1,505	-7	-0.46	71,100	-
[4743]	25/09/29	1,510	1,515	1,501	1,512	-19	-1.24	60,000	-
[4743]	25/09/26	1,524	1,531	1,515	1,531	+7	+0.46	75,700	-
[4743]	25/09/25	1,523	1,524	1,515	1,524	+8	+0.53	55,100	-
[4743]	25/09/24	1,514	1,522	1,511	1,516	+4	+0.26	77,300	-
[4743]	25/09/22	1,516	1,519	1,509	1,512	-2	-0.13	84,100	-
[4743]	25/09/19	1,515	1,518	1,502	1,514	+4	+0.26	125,900	-
[4743]	25/09/18	1,508	1,510	1,498	1,510	+11	+0.73	78,000	-
[4743]	25/09/17	1,510	1,510	1,488	1,499	-11	-0.73	57,400	-
[4743]	25/09/16	1,510	1,515	1,500	1,510	+8	+0.53	79,900	-
[4743]	25/09/12	1,492	1,504	1,490	1,502	+12	+0.81	121,000	-
[4743]	25/09/11	1,482	1,490	1,460	1,490	+7	+0.47	188,300	-
[4743]	25/09/10	1,483	1,490	1,481	1,483	+3	+0.20	67,700	-
[4743]	25/09/09	1,481	1,499	1,472	1,480	-1	-0.07	124,200	-
[4743]	25/09/08	1,468	1,481	1,461	1,481	+25	+1.72	210,100	-
[4743]	25/09/05	1,451	1,458	1,445	1,456	-1	-0.07	131,100	-