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
[4755]	26/10/30	615	630	615	628	+11.5	+1.86	21,800,300	1,371,377,893,376
[4755]	26/10/29	617	620	610	617	+0.2	+0.03	17,314,100	1,346,721,546,240
[4755]	26/10/28	622	624	612	617	+3.0	+0.49	17,935,600	1,346,285,076,480
[4755]	26/10/27	627	629	613	614	-20.1	-3.17	21,091,300	1,341,702,930,432
[4755]	26/10/26	633	639	627	635	+1.1	+0.17	13,188,200	1,385,778,905,088
[4755]	26/10/23	637	639	629	634	-2.5	-0.39	13,772,800	1,384,469,757,952
[4755]	26/10/22	640	651	635	637	-8.3	-1.28	11,584,400	1,391,452,225,536
[4755]	26/10/21	639	652	633	646	+11.5	+1.81	12,758,800	1,410,653,618,176
[4755]	26/10/20	638	640	632	635	-3.3	-0.52	14,943,800	1,387,088,183,296
[4755]	26/10/19	640	651	633	639	-4.3	-0.67	17,588,900	1,395,816,136,704
[4755]	26/10/16	622	647	622	644	+33.3	+5.45	29,048,800	1,405,853,237,248
[4755]	26/10/15	620	623	606	611	-16.7	-2.66	31,668,100	1,333,847,785,472
[4755]	26/10/14	639	641	628	628	-6.5	-1.02	17,056,200	1,371,377,893,376
[4755]	26/10/13	650	657	632	635	-23.9	-3.63	25,166,300	1,385,778,905,088
[4755]	26/10/09	648	662	648	659	+9.6	+1.48	17,665,200	1,439,237,668,864
[4755]	26/10/08	645	655	634	650	+11.2	+1.75	25,020,600	1,418,726,998,016
[4755]	26/10/07	659	666	634	639	-27.4	-4.11	47,304,000	1,395,597,901,824
[4755]	26/10/06	662	668	656	667	+8.3	+1.26	23,985,300	1,456,038,871,040
[4755]	26/10/05	658	668	658	659	-3.0	-0.45	17,315,100	1,437,928,521,728
[4755]	26/10/02	673	674	657	662	-18.9	-2.78	27,900,200	1,444,692,623,360
[4755]	26/10/01	687	691	670	681	-8.3	-1.20	21,245,900	1,487,459,581,952
[4755]	26/09/30	677	696	674	690	+14.4	+2.13	24,142,000	1,506,442,870,784
[4755]	26/09/29	683	685	676	676	-10.9	-1.59	20,067,900	1,475,240,394,752
[4755]	26/09/28	680	690	677	687	+7.8	+1.15	22,641,300	1,500,769,681,408
[4755]	26/09/25	690	693	678	680	-10.8	-1.56	32,863,300	1,484,186,583,040
[4755]	26/09/24	708	710	691	691	-16.2	-2.29	24,744,000	1,509,497,503,744
[4755]	26/09/18	718	718	707	708	-5.7	-0.80	17,981,800	1,545,500,360,704
[4755]	26/09/17	715	723	712	714	+0.3	+0.04	11,142,600	1,558,592,225,280
[4755]	26/09/16	728	729	714	714	-18.3	-2.50	13,189,000	1,559,465,033,728
[4755]	26/09/15	739	741	731	733	+0.6	+0.08	10,169,400	1,600,704,479,232
[4755]	26/09/14	721	735	720	733	+17.8	+2.49	13,448,900	1,601,140,948,992
[4755]	26/09/11	712	721	711	716	-6.7	-0.93	12,169,700	1,562,956,267,520
[4755]	26/09/10	719	724	711	723	+5.6	+0.78	14,147,900	1,578,884,661,248
[4755]	26/09/09	730	732	714	718	-18.0	-2.45	17,302,000	1,566,665,605,120
[4755]	26/09/08	751	751	731	736	-6.0	-0.81	12,107,900	1,605,941,329,920
[4755]	26/09/07	755	759	740	742	-11.8	-1.56	12,052,600	1,619,469,664,256
[4755]	26/09/04	742	757	739	754	+20.4	+2.78	21,566,900	1,646,089,994,240
[4755]	26/09/03	722	739	721	734	+8.9	+1.23	15,922,600	1,603,541,270,528
[4755]	26/09/02	750	753	726	726	-29.3	-3.88	23,701,300	1,585,648,893,952
[4755]	26/09/01	770	773	756	756	-19.6	-2.53	23,340,100	1,650,453,905,408
[4755]	26/08/31	780	788	776	776	-16.0	-2.02	15,149,800	1,693,220,732,928
[4755]	26/08/28	777	794	775	792	+14.0	+1.80	15,917,700	1,728,132,546,560
[4755]	26/08/27	778	790	772	778	+6.3	+0.82	12,980,500	1,698,239,348,736
[4755]	26/08/26	765	782	765	772	+4.7	+0.61	14,024,500	1,686,020,292,608
[4755]	26/08/25	771	773	759	768	-1.1	-0.14	11,187,300	1,677,728,677,888
[4755]	26/08/24	780	789	768	770	-9.2	-1.18	15,356,300	1,681,874,485,248
[4755]	26/08/21	774	781	769	780	+0.8	+0.10	14,650,400	1,703,694,303,232
[4755]	26/08/20	770	784	764	780	+23.6	+3.12	16,560,100	1,703,257,833,472
[4755]	26/08/19	763	766	747	757	-14.6	-1.89	18,671,000	1,652,635,860,992
[4755]	26/08/18	787	801	772	772	-4.3	-0.55	24,378,100	1,686,020,292,608
[4755]	26/08/17	757	790	753	777	+14.4	+1.89	25,912,200	1,696,275,628,032
[4755]	26/08/14	759	779	756	763	+2.8	+0.37	25,883,100	1,666,600,534,016
[4755]	26/08/13	745	763	744	761	+16.4	+2.20	32,366,600	1,661,363,814,400
[4755]	26/08/12	849	850	745	745	-119.0	-13.77	67,917,500	1,625,579,192,320
[4755]	26/08/10	865	873	855	864	-22.0	-2.48	18,002,100	1,878,068,297,728
[4755]	26/08/07	865	886	858	886	+26.5	+3.08	15,789,900	1,926,976,241,664
[4755]	26/08/06	849	860	847	860	+20.0	+2.38	14,298,800	1,869,373,505,536
[4755]	26/08/05	831	842	825	840	+9.0	+1.08	8,758,300	1,825,899,675,648
[4755]	26/08/04	848	850	831	831	-9.4	-1.12	10,915,100	1,807,640,690,688
[4755]	26/08/03	825	841	812	841	+8.8	+1.06	12,207,900	1,829,812,305,920
[4755]	26/07/31	826	837	820	833	-3.4	-0.41	16,198,500	1,811,988,086,784
[4755]	26/07/30	832	844	822	837	-2.3	-0.27	9,972,200	1,820,900,196,352
[4755]	26/07/29	837	844	817	840	+8.4	+1.01	12,566,100	1,826,769,207,296
[4755]	26/07/28	820	833	808	832	+17.0	+2.09	12,941,600	1,808,510,222,336
[4755]	26/07/27	790	819	790	815	+30.0	+3.82	16,073,500	1,771,557,486,592
[4755]	26/07/24	783	792	779	785	-11.4	-1.43	9,816,400	1,707,650,842,624
[4755]	26/07/23	792	801	787	797	+7.6	+0.96	8,536,400	1,733,735,219,200
[4755]	26/07/22	795	796	780	790	-11.7	-1.46	10,134,800	1,717,867,249,664
[4755]	26/07/21	809	817	796	802	+2.9	+0.36	11,153,000	1,743,299,411,968
[4755]	26/07/17	810.0	820.0	792.8	799.1	-10.1	-1.25	13,578,200	-
[4755]	26/07/16	818.1	827.7	804.7	809.2	-0.9	-0.11	12,363,800	-
[4755]	26/07/15	803.5	822.2	800.1	810.1	+6.4	+0.80	11,888,300	-
[4755]	26/07/14	777.0	812.8	775.0	803.7	+5.6	+0.70	15,567,800	-
[4755]	26/07/13	810.0	811.3	788.3	798.1	-5.1	-0.63	12,239,600	-
[4755]	26/07/10	806.0	815.0	797.0	803.2	-3.5	-0.43	14,072,600	-
[4755]	26/07/09	794.4	815.8	785.0	806.7	+3.9	+0.49	15,671,500	-
[4755]	26/07/08	786.4	813.0	776.5	802.8	+10.7	+1.35	21,802,100	-
[4755]	26/07/07	779.4	795.4	769.5	792.1	+15.5	+2.00	17,912,000	-
[4755]	26/07/06	763.0	780.4	756.7	776.6	+12.6	+1.65	11,591,000	-
[4755]	26/07/03	740.1	764.0	738.6	764.0	+21.8	+2.94	13,668,300	-
[4755]	26/07/02	740.0	750.9	734.9	742.2	+11.4	+1.56	10,821,500	-
[4755]	26/07/01	754.5	765.9	723.7	730.8	-22.6	-3.00	19,392,800	-
[4755]	26/06/30	744.0	770.8	737.0	753.4	+38.9	+5.44	35,920,500	-
[4755]	26/06/29	710.8	722.2	707.0	714.5	+24.3	+3.52	14,303,100	-
[4755]	26/06/26	695.0	702.5	686.2	690.2	-8.9	-1.27	15,121,400	-
[4755]	26/06/25	706.3	708.2	696.5	699.1	+1.5	+0.22	9,698,200	-
[4755]	26/06/24	695.3	707.2	686.1	697.6	+6.5	+0.94	14,453,100	-
[4755]	26/06/23	710.7	711.6	691.1	691.1	-25.9	-3.61	19,401,700	-
[4755]	26/06/22	720.0	728.5	713.1	717.0	-6.1	-0.84	11,497,600	-
[4755]	26/06/19	749.7	749.8	714.3	723.1	-27.1	-3.61	23,907,000	-
[4755]	26/06/18	748.0	755.9	742.8	750.2	-2.1	-0.28	9,963,800	-
[4755]	26/06/17	754.1	757.7	748.4	752.3	+3.5	+0.47	11,784,200	-
[4755]	26/06/16	738.4	748.8	726.7	748.8	+9.1	+1.23	12,753,000	-
[4755]	26/06/15	746.0	754.3	730.7	739.7	+0.2	+0.03	13,453,700	-
[4755]	26/06/12	747.5	748.0	732.3	739.5	-0.5	-0.07	13,191,200	-
[4755]	26/06/11	732.0	742.5	722.9	740.0	+17.5	+2.42	15,455,200	-
[4755]	26/06/10	734.1	735.0	717.3	722.5	-16.8	-2.27	17,241,900	-
[4755]	26/06/09	748.9	749.8	733.6	739.3	-1.7	-0.23	12,806,100	-
[4755]	26/06/08	750.0	760.0	734.5	741.0	-16.7	-2.20	16,614,300	-
[4755]	26/06/05	776.0	784.8	750.7	757.7	-9.4	-1.23	13,898,100	-
[4755]	26/06/04	781.2	782.8	761.8	767.1	-25.4	-3.21	14,832,700	-
[4755]	26/06/03	780.0	802.4	766.8	792.5	+12.5	+1.60	15,537,200	-
[4755]	26/06/02	760.2	782.8	757.7	780.0	+15.6	+2.04	16,148,700	-
[4755]	26/06/01	752.0	772.1	746.5	764.4	+19.1	+2.56	17,596,200	-
[4755]	26/05/29	743.8	751.2	736.0	745.3	+1.5	+0.20	22,941,900	-
[4755]	26/05/28	751.6	753.4	737.5	743.8	-6.2	-0.83	15,369,800	-
[4755]	26/05/27	740.5	754.3	738.4	750.0	-0.6	-0.08	14,712,900	-
[4755]	26/05/26	749.2	762.2	748.7	750.6	-2.4	-0.32	13,865,300	-
[4755]	26/05/25	780.2	782.5	733.6	753.0	-28.5	-3.65	31,338,100	-
[4755]	26/05/22	765.0	806.4	758.7	781.5	+29.3	+3.90	28,211,700	-
[4755]	26/05/21	808.0	808.8	750.5	752.2	-31.8	-4.06	29,075,000	-
[4755]	26/05/20	789.8	795.0	772.5	784.0	-11.8	-1.48	13,242,900	-
[4755]	26/05/19	770.6	800.7	766.8	795.8	+32.1	+4.20	18,232,000	-
[4755]	26/05/18	811.0	814.3	759.1	763.7	-14.6	-1.88	21,918,000	-
[4755]	26/05/15	798.0	806.9	756.3	778.3	+17.8	+2.34	29,190,700	-
[4755]	26/05/14	770.0	770.6	752.3	760.5	-7.8	-1.02	11,368,700	-
[4755]	26/05/13	761.5	771.2	757.4	768.3	+11.5	+1.52	10,307,900	-
[4755]	26/05/12	764.1	764.4	745.1	756.8	-5.0	-0.66	11,384,300	-
[4755]	26/05/11	761.0	762.6	751.7	761.8	+13.9	+1.86	10,926,500	-
[4755]	26/05/08	750.3	759.7	745.4	747.9	-3.1	-0.41	10,915,700	-
[4755]	26/05/07	775.0	777.0	745.1	751.0	-9.0	-1.18	14,867,800	-
[4755]	26/05/01	750.0	764.1	742.2	760.0	+0.8	+0.11	9,515,500	-
[4755]	26/04/30	771.8	773.2	750.1	759.2	-15.8	-2.04	12,529,200	-
[4755]	26/04/28	770.0	775.5	763.1	775.0	+8.7	+1.14	8,839,100	-
[4755]	26/04/27	777.0	777.3	763.0	766.3	-9.0	-1.16	9,837,100	-
[4755]	26/04/24	790.5	792.0	775.3	775.3	-19.1	-2.40	7,101,300	-
[4755]	26/04/23	795.2	800.2	785.0	794.4	-1.4	-0.18	10,583,700	-
[4755]	26/04/22	800.0	800.7	789.0	795.8	-13.0	-1.61	11,269,000	-
[4755]	26/04/21	820.1	824.4	802.5	808.8	-10.5	-1.28	8,918,700	-
[4755]	26/04/20	831.0	835.0	816.2	819.3	-15.3	-1.83	10,925,600	-
[4755]	26/04/17	821.3	842.8	820.1	834.6	+6.0	+0.72	18,236,000	-
[4755]	26/04/16	805.5	832.8	803.8	828.6	+37.9	+4.79	19,473,200	-
[4755]	26/04/15	787.0	793.5	782.2	790.7	+16.7	+2.16	11,161,700	-
[4755]	26/04/14	779.1	784.5	767.1	774.0	+10.1	+1.32	9,266,900	-
[4755]	26/04/13	769.8	775.4	758.7	763.9	-9.3	-1.20	9,064,100	-
[4755]	26/04/10	785.9	786.4	765.5	773.2	-14.3	-1.82	13,130,300	-
[4755]	26/04/09	805.0	805.0	784.2	787.5	-15.0	-1.87	16,483,900	-
[4755]	26/04/08	785.8	804.4	772.5	802.5	+40.7	+5.34	16,810,000	-
[4755]	26/04/07	770.0	783.0	761.8	761.8	+2.0	+0.26	10,561,800	-
[4755]	26/04/06	746.4	765.9	744.1	759.8	+13.5	+1.81	10,356,500	-
[4755]	26/04/03	742.0	748.0	738.3	746.3	+9.6	+1.30	5,832,200	-
[4755]	26/04/02	761.0	764.0	732.7	736.7	-18.3	-2.42	14,121,300	-
[4755]	26/04/01	744.0	758.2	738.0	755.0	+31.9	+4.41	11,817,800	-
[4755]	26/03/31	730.0	738.4	712.0	723.1	+0.2	+0.03	15,559,500	-
[4755]	26/03/30	720.0	722.9	710.8	722.9	-22.1	-2.97	14,407,800	-
[4755]	26/03/27	740.2	751.9	738.1	745.0	+0.7	+0.09	9,995,100	-
[4755]	26/03/26	751.2	753.7	738.5	744.3	-6.8	-0.91	10,807,100	-
[4755]	26/03/25	740.9	754.1	739.2	751.1	+14.9	+2.02	13,771,800	-
[4755]	26/03/24	742.8	744.8	730.9	736.2	+8.4	+1.15	9,508,300	-
[4755]	26/03/23	719.7	734.7	716.1	727.8	-19.1	-2.56	17,654,800	-
[4755]	26/03/19	764.1	765.6	745.1	746.9	-29.0	-3.74	20,000,600	-
[4755]	26/03/18	772.1	780.5	771.8	775.9	+4.5	+0.58	10,576,300	-
[4755]	26/03/17	770.0	776.0	764.1	771.4	+3.4	+0.44	10,950,800	-
[4755]	26/03/16	764.0	780.0	762.6	768.0	+2.5	+0.33	12,015,900	-
[4755]	26/03/13	768.6	779.6	764.4	765.5	-18.1	-2.31	12,670,600	-
[4755]	26/03/12	792.8	793.0	776.0	783.6	-14.5	-1.82	12,997,100	-
[4755]	26/03/11	805.3	813.7	796.0	798.1	-1.4	-0.18	10,550,800	-
[4755]	26/03/10	792.0	799.8	784.4	799.5	+13.2	+1.68	16,838,900	-
[4755]	26/03/09	762.8	786.7	761.2	786.3	-19.0	-2.36	23,479,500	-
[4755]	26/03/06	785.0	821.9	785.0	805.3	+22.2	+2.83	23,854,300	-
[4755]	26/03/05	799.0	816.0	779.0	783.1	-3.0	-0.38	22,804,900	-
[4755]	26/03/04	779.1	794.7	769.0	786.1	-3.4	-0.43	20,899,500	-
[4755]	26/03/03	823.0	823.9	785.7	789.5	-22.0	-2.71	18,248,900	-
[4755]	26/03/02	801.0	817.8	796.2	811.5	-16.6	-2.00	16,826,700	-
[4755]	26/02/27	823.7	841.4	813.0	828.1	+11.2	+1.37	23,588,100	-
[4755]	26/02/26	818.0	823.8	811.1	816.9	0.0	0.00	17,272,300	-
[4755]	26/02/25	823.0	828.7	815.0	816.9	-6.1	-0.74	12,973,700	-
[4755]	26/02/24	811.0	828.7	804.0	823.0	+0.6	+0.07	14,595,800	-
[4755]	26/02/20	849.5	849.5	816.6	822.4	-24.9	-2.94	16,178,200	-
[4755]	26/02/19	861.2	861.9	839.2	847.3	+7.9	+0.94	15,785,600	-
[4755]	26/02/18	846.8	848.0	830.5	839.4	-9.2	-1.08	17,472,000	-
[4755]	26/02/17	865.1	872.0	848.6	848.6	-24.0	-2.75	17,994,600	-
[4755]	26/02/16	888.0	888.0	866.0	872.6	-7.5	-0.85	16,348,900	-
[4755]	26/02/13	930.6	945.4	880.0	880.1	-103.8	-10.55	43,813,700	-
[4755]	26/02/12	997.8	1,001.0	976.7	983.9	-8.5	-0.86	12,843,100	-
[4755]	26/02/10	973.4	997.5	965.7	992.4	+41.3	+4.34	17,393,500	-
[4755]	26/02/09	965.0	969.8	949.2	951.1	+7.8	+0.83	12,317,300	-
[4755]	26/02/06	939.0	943.3	928.7	943.3	+10.3	+1.10	9,845,300	-
[4755]	26/02/05	928.9	952.1	923.7	933.0	+10.6	+1.15	9,805,900	-
[4755]	26/02/04	926.0	932.9	921.0	922.4	-9.9	-1.06	6,723,000	-
[4755]	26/02/03	928.7	933.3	925.7	932.3	+13.6	+1.48	6,710,100	-
[4755]	26/02/02	925.0	941.8	917.2	918.7	-6.3	-0.68	11,329,700	-
[4755]	26/01/30	924.0	930.0	902.0	925.0	+4.8	+0.52	9,322,600	-
[4755]	26/01/29	916.8	921.8	903.4	920.2	+1.2	+0.13	9,160,600	-
[4755]	26/01/28	919.9	926.8	909.3	919.0	-4.8	-0.52	9,369,400	-
[4755]	26/01/27	937.0	940.4	923.8	923.8	-13.1	-1.40	8,938,400	-
[4755]	26/01/26	935.7	946.8	929.3	936.9	-5.1	-0.54	11,532,700	-
[4755]	26/01/23	948.5	954.5	940.8	942.0	+0.3	+0.03	10,638,500	-
[4755]	26/01/22	947.0	955.6	941.4	941.7	-3.5	-0.37	10,067,200	-
[4755]	26/01/21	972.5	972.9	945.2	945.2	-36.8	-3.75	15,085,500	-
[4755]	26/01/20	970.9	991.5	970.2	982.0	+8.2	+0.84	9,652,500	-
[4755]	26/01/19	970.0	977.9	966.8	973.8	-7.2	-0.73	7,241,800	-
[4755]	26/01/16	988.8	989.0	957.0	981.0	-28.0	-2.78	20,577,000	-
[4755]	26/01/15	1,002.5	1,010.0	996.7	1,009.0	+4.0	+0.40	5,721,100	-
[4755]	26/01/14	1,010.5	1,011.5	1,002.5	1,005.0	-5.0	-0.50	6,459,400	-
[4755]	26/01/13	1,023.5	1,026.0	1,005.5	1,010.0	+8.5	+0.85	8,458,000	-
[4755]	26/01/09	984.3	1,007.5	982.0	1,001.5	+18.5	+1.88	9,370,600	-
[4755]	26/01/08	1,006.5	1,006.5	981.6	983.0	-24.5	-2.43	10,716,300	-
[4755]	26/01/07	1,000.0	1,014.5	995.8	1,007.5	+1.5	+0.15	6,502,700	-
[4755]	26/01/06	1,008.5	1,021.0	1,004.0	1,006.0	+2.0	+0.20	8,359,700	-
[4755]	26/01/05	1,004.0	1,020.0	1,001.0	1,004.0	0.0	0.00	8,390,200	-
[4755]	25/12/30	1,027.5	1,028.0	1,002.5	1,004.0	-28.0	-2.71	9,652,900	-
[4755]	25/12/29	1,024.0	1,039.0	1,011.0	1,032.0	+11.0	+1.08	7,499,300	-
[4755]	25/12/26	1,050.0	1,058.5	1,016.5	1,021.0	-22.0	-2.11	13,713,400	-
[4755]	25/12/25	1,013.0	1,044.0	1,008.0	1,043.0	+38.0	+3.78	14,523,500	-
[4755]	25/12/24	990.0	1,013.0	987.3	1,005.0	+8.1	+0.81	11,558,300	-
[4755]	25/12/23	969.0	1,001.0	964.8	996.9	+31.9	+3.31	19,048,000	-
[4755]	25/12/22	964.8	971.0	958.2	965.0	+11.5	+1.21	10,390,000	-
[4755]	25/12/19	946.9	957.8	941.3	953.5	+14.4	+1.53	10,494,800	-
[4755]	25/12/18	937.1	943.5	927.1	939.1	+2.8	+0.30	10,160,800	-
[4755]	25/12/17	937.8	938.7	924.2	936.3	-0.2	-0.02	7,681,900	-
[4755]	25/12/16	953.5	954.0	926.5	936.5	-12.9	-1.36	10,827,100	-
[4755]	25/12/15	944.2	958.4	939.1	949.4	+20.2	+2.17	12,811,900	-
[4755]	25/12/12	936.9	939.6	927.1	929.2	-0.3	-0.03	10,810,500	-
[4755]	25/12/11	952.9	952.9	928.5	929.5	-23.4	-2.46	10,448,900	-
[4755]	25/12/10	960.0	966.1	944.2	952.9	-5.7	-0.59	10,459,000	-
[4755]	25/12/09	956.5	969.5	950.3	958.6	+15.9	+1.69	15,419,100	-
[4755]	25/12/08	954.6	957.6	942.7	942.7	-9.4	-0.99	14,598,800	-
[4755]	25/12/05	933.0	954.6	923.3	952.1	+9.4	+1.00	13,059,400	-
[4755]	25/12/04	930.2	953.5	930.2	942.7	+7.5	+0.80	15,781,500	-
[4755]	25/12/03	925.8	951.9	924.3	935.2	+14.6	+1.59	14,346,100	-
[4755]	25/12/02	936.0	938.4	917.6	920.6	-13.4	-1.43	8,745,800	-
[4755]	25/12/01	946.0	959.5	933.6	934.0	-20.5	-2.15	9,314,000	-
[4755]	25/11/28	950.0	956.8	942.6	954.5	+3.8	+0.40	7,611,300	-
[4755]	25/11/27	948.7	960.7	947.8	950.7	-1.0	-0.11	6,177,000	-
[4755]	25/11/26	924.4	952.7	921.5	951.7	+34.2	+3.73	11,454,100	-
[4755]	25/11/25	920.0	926.5	907.4	917.5	-13.0	-1.40	12,594,600	-
[4755]	25/11/21	905.4	937.3	905.0	930.5	+1.0	+0.11	13,899,200	-
[4755]	25/11/20	918.9	934.0	913.2	929.5	+18.8	+2.06	12,789,200	-
[4755]	25/11/19	906.0	924.8	891.8	910.7	+6.3	+0.70	14,042,700	-
[4755]	25/11/18	949.0	951.3	904.4	904.4	-49.7	-5.21	18,951,400	-
[4755]	25/11/17	952.0	964.7	932.2	954.1	+2.2	+0.23	19,520,300	-
[4755]	25/11/14	999.8	1,020.0	951.9	951.9	-99.1	-9.43	40,102,600	-
[4755]	25/11/13	1,035.0	1,051.0	1,028.5	1,051.0	+11.0	+1.06	9,596,400	-
[4755]	25/11/12	1,051.0	1,052.0	1,033.5	1,040.0	-8.0	-0.76	9,468,400	-
[4755]	25/11/11	1,068.0	1,068.5	1,035.5	1,048.0	-8.0	-0.76	9,993,400	-
[4755]	25/11/10	1,030.0	1,056.0	1,027.5	1,056.0	+35.0	+3.43	11,861,500	-
[4755]	25/11/07	1,015.0	1,022.5	1,000.0	1,021.0	+4.5	+0.44	9,410,100	-
[4755]	25/11/06	1,013.0	1,026.0	1,005.5	1,016.5	+15.0	+1.50	8,131,100	-
[4755]	25/11/05	1,031.5	1,032.0	976.2	1,001.5	-26.0	-2.53	19,119,200	-
[4755]	25/11/04	1,005.0	1,044.0	1,004.0	1,027.5	+18.0	+1.78	14,665,700	-
[4755]	25/10/31	1,012.0	1,020.0	999.8	1,009.5	+5.0	+0.50	10,551,600	-
[4755]	25/10/30	981.6	1,009.5	974.9	1,004.5	+23.5	+2.40	14,575,700	-
[4755]	25/10/29	989.9	995.5	979.3	981.0	-5.1	-0.52	11,596,100	-
[4755]	25/10/28	986.7	992.3	980.7	986.1	+3.4	+0.35	7,685,400	-
[4755]	25/10/27	985.0	994.0	976.6	982.7	+0.6	+0.06	10,152,700	-
[4755]	25/10/24	989.0	1,003.0	977.0	982.1	+4.8	+0.49	18,884,000	-
[4755]	25/10/23	971.0	982.7	961.7	977.3	+5.7	+0.59	11,202,700	-
[4755]	25/10/22	978.6	981.6	964.2	971.6	-3.4	-0.35	10,991,000	-
[4755]	25/10/21	984.3	989.1	970.5	975.0	-4.9	-0.50	10,872,200	-
[4755]	25/10/20	986.2	988.2	969.8	979.9	+8.1	+0.83	14,419,000	-
[4755]	25/10/17	985.0	986.6	968.3	971.8	-24.2	-2.43	14,246,400	-
[4755]	25/10/16	997.0	1,013.0	986.2	996.0	-14.0	-1.39	14,934,300	-
[4755]	25/10/15	975.0	1,029.5	971.1	1,010.0	+45.3	+4.70	24,280,000	-
[4755]	25/10/14	970.0	988.8	956.4	964.7	-34.3	-3.43	23,364,600	-
[4755]	25/10/10	981.4	1,004.0	978.8	999.0	+22.7	+2.33	22,062,200	-
[4755]	25/10/09	975.5	989.6	964.3	976.3	+0.2	+0.02	13,317,800	-
[4755]	25/10/08	970.0	985.4	965.2	976.1	+10.4	+1.08	13,266,700	-
[4755]	25/10/07	953.8	982.7	951.3	965.7	+6.9	+0.72	15,788,800	-
[4755]	25/10/06	950.4	959.4	939.0	958.8	+24.0	+2.57	12,955,400	-
[4755]	25/10/03	929.9	941.8	923.6	934.8	+13.9	+1.51	9,887,400	-
[4755]	25/10/02	949.6	954.7	917.0	920.9	-28.7	-3.02	12,587,700	-
[4755]	25/10/01	940.5	950.6	933.3	949.6	-10.3	-1.07	14,386,000	-
[4755]	25/09/30	962.0	965.6	946.3	959.9	-7.7	-0.80	12,385,000	-
[4755]	25/09/29	972.3	979.9	964.0	967.6	-2.4	-0.25	11,859,100	-
[4755]	25/09/26	967.6	980.5	963.1	970.0	-5.5	-0.56	12,548,500	-
[4755]	25/09/25	974.2	979.5	958.5	975.5	+5.4	+0.56	12,054,700	-
[4755]	25/09/24	975.0	979.9	953.0	970.1	+5.7	+0.59	16,612,900	-
[4755]	25/09/22	996.0	997.0	964.4	964.4	-26.1	-2.64	17,075,600	-
[4755]	25/09/19	999.8	1,009.0	973.6	990.5	-4.5	-0.45	25,624,200	-
[4755]	25/09/18	983.0	1,002.5	981.0	995.0	+4.8	+0.48	16,808,000	-
[4755]	25/09/17	975.0	1,012.0	968.2	990.2	+15.9	+1.63	30,937,500	-
[4755]	25/09/16	974.9	976.5	956.5	974.3	+13.4	+1.39	20,629,600	-
[4755]	25/09/12	940.7	965.9	933.0	960.9	+30.5	+3.28	29,226,100	-
[4755]	25/09/11	930.1	940.7	923.5	930.4	-4.5	-0.48	16,231,500	-
[4755]	25/09/10	905.0	934.9	895.5	934.9	+27.3	+3.01	19,950,700	-
[4755]	25/09/09	910.6	916.0	906.5	907.6	-2.1	-0.23	12,477,600	-
[4755]	25/09/08	907.9	911.6	899.5	909.7	+9.5	+1.06	12,646,800	-
[4755]	25/09/05	896.1	904.4	886.2	900.2	+15.4	+1.74	15,277,200	-