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
[4760]	26/10/29	1,178	1,178	1,152	1,152	0	+0.00	400	926,254,080
[4760]	26/10/28	1,150	1,166	1,150	1,152	-6.0	-0.52	1,300	926,254,080
[4760]	26/10/27	1,158	1,169	1,152	1,158	-11.0	-0.94	3,100	931,078,336
[4760]	26/10/26	1,168	1,170	1,158	1,169	-1.0	-0.09	1,000	939,922,752
[4760]	26/10/23	1,161	1,170	1,157	1,170	+14.0	+1.21	500	940,726,784
[4760]	26/10/22	1,162	1,162	1,155	1,156	-14.0	-1.20	1,200	929,470,208
[4760]	26/10/21	－	－	－	1,170	－	－	0	-
[4760]	26/10/20	1,170	1,171	1,161	1,169	-2.0	-0.17	1,200	939,922,752
[4760]	26/10/19	1,170	1,171	1,170	1,171	+1.0	+0.09	600	941,530,816
[4760]	26/10/16	1,180	1,180	1,170	1,170	-5.0	-0.43	400	940,726,784
[4760]	26/10/15	1,180	1,180	1,173	1,175	-6.0	-0.51	2,100	944,747,008
[4760]	26/10/14	1,183	1,183	1,181	1,181	-2.0	-0.17	1,000	949,571,264
[4760]	26/10/13	1,190	1,190	1,183	1,183	-3.0	-0.25	600	951,179,328
[4760]	26/10/09	1,188	1,200	1,186	1,186	-26.0	-2.15	1,800	953,591,424
[4760]	26/10/08	1,188	1,212	1,186	1,212	+21.0	+1.76	1,000	974,496,512
[4760]	26/10/07	1,194	1,194	1,190	1,191	-3.0	-0.25	2,000	957,611,648
[4760]	26/10/06	1,205	1,205	1,193	1,194	-2.0	-0.17	800	960,023,744
[4760]	26/10/05	1,206	1,210	1,195	1,196	-3.0	-0.25	1,700	961,631,872
[4760]	26/10/02	1,202	1,202	1,195	1,199	-1.0	-0.08	400	964,043,968
[4760]	26/10/01	1,200	1,207	1,200	1,200	0	+0.00	2,200	964,848,000
[4760]	26/09/30	1,190	1,200	1,190	1,200	+13.0	+1.10	1,600	964,848,000
[4760]	26/09/29	1,198	1,198	1,180	1,187	-11.0	-0.92	1,800	954,395,456
[4760]	26/09/28	1,215	1,215	1,198	1,198	-5.0	-0.42	4,000	963,239,936
[4760]	26/09/25	1,205	1,214	1,203	1,203	-2.0	-0.17	2,600	967,260,096
[4760]	26/09/24	1,203	1,206	1,203	1,205	-5.0	-0.41	1,600	968,868,224
[4760]	26/09/18	1,200	1,210	1,200	1,210	-2.0	-0.17	9,000	972,888,384
[4760]	26/09/17	1,253	1,277	1,211	1,212	-191.0	-13.61	32,900	974,496,512
[4760]	26/09/16	1,397	1,403	1,396	1,403	0	+0.00	700	1,128,068,096
[4760]	26/09/15	1,407	1,407	1,397	1,403	-22.0	-1.54	2,500	1,128,068,096
[4760]	26/09/14	1,441	1,445	1,397	1,425	-46.0	-3.13	6,000	1,145,757,056
[4760]	26/09/11	1,500	1,500	1,468	1,471	-29.0	-1.93	2,800	1,182,742,784
[4760]	26/09/10	1,510	1,518	1,500	1,500	-11.0	-0.73	3,600	1,206,060,032
[4760]	26/09/09	1,524	1,524	1,511	1,511	-23.0	-1.50	2,000	1,214,904,448
[4760]	26/09/08	1,534	1,534	1,534	1,534	-9.0	-0.58	100	1,233,397,376
[4760]	26/09/07	1,540	1,543	1,532	1,543	-1.0	-0.06	2,000	1,240,633,728
[4760]	26/09/04	1,543	1,544	1,524	1,544	+13.0	+0.85	1,900	1,241,437,696
[4760]	26/09/03	1,555	1,555	1,530	1,531	-38.0	-2.42	5,800	1,230,985,216
[4760]	26/09/02	1,585	1,585	1,551	1,569	+9.0	+0.58	2,300	1,261,538,816
[4760]	26/09/01	1,595	1,595	1,560	1,560	-35.0	-2.19	6,800	1,254,302,464
[4760]	26/08/31	1,610	1,610	1,582	1,595	-24.0	-1.48	4,100	1,282,443,776
[4760]	26/08/28	1,550	1,625	1,550	1,619	-121.0	-6.95	27,400	1,301,740,800
[4760]	26/08/27	1,725	1,740	1,725	1,740	0	+0.00	8,400	1,399,029,632
[4760]	26/08/26	1,724	1,740	1,717	1,740	+7.0	+0.40	3,100	1,399,029,632
[4760]	26/08/25	1,720	1,733	1,720	1,733	-9.0	-0.52	900	1,393,401,344
[4760]	26/08/24	1,695	1,742	1,695	1,742	+43.0	+2.53	3,500	1,400,637,696
[4760]	26/08/21	1,708	1,715	1,699	1,699	-2.0	-0.12	2,300	1,366,064,000
[4760]	26/08/20	1,700	1,707	1,699	1,701	+1.0	+0.06	1,800	1,367,672,064
[4760]	26/08/19	1,702	1,713	1,695	1,700	-5.0	-0.29	1,100	1,366,867,968
[4760]	26/08/18	1,715	1,715	1,705	1,705	-10.0	-0.58	1,000	1,370,888,192
[4760]	26/08/17	1,711	1,717	1,692	1,715	-11.0	-0.64	3,000	1,378,928,640
[4760]	26/08/14	1,716	1,726	1,710	1,726	+7.0	+0.41	3,100	1,387,773,056
[4760]	26/08/13	1,716	1,720	1,716	1,719	+3.0	+0.17	1,500	1,382,144,768
[4760]	26/08/12	1,679	1,719	1,679	1,716	+37.0	+2.20	1,200	1,379,732,608
[4760]	26/08/10	1,695	1,700	1,678	1,679	+5.0	+0.30	2,200	1,349,983,104
[4760]	26/08/07	1,640	1,674	1,640	1,674	+14.0	+0.84	400	1,345,963,008
[4760]	26/08/06	1,659	1,661	1,659	1,660	+12.0	+0.73	700	1,334,706,432
[4760]	26/08/05	1,643	1,674	1,643	1,648	-9.0	-0.54	2,300	1,325,057,920
[4760]	26/08/04	1,634	1,657	1,634	1,657	+22.0	+1.35	2,500	1,332,294,272
[4760]	26/08/03	1,610	1,635	1,610	1,635	+65.0	+4.14	5,000	1,314,605,440
[4760]	26/07/31	1,608	1,608	1,570	1,570	-35.0	-2.18	2,100	1,262,342,784
[4760]	26/07/30	1,605	1,620	1,605	1,605	0	+0.00	1,800	1,290,484,224
[4760]	26/07/29	1,605	1,610	1,605	1,605	+10.0	+0.63	1,400	1,290,484,224
[4760]	26/07/28	1,573	1,600	1,563	1,595	+25.0	+1.59	1,800	1,282,443,776
[4760]	26/07/27	1,593	1,593	1,559	1,570	-23.0	-1.44	3,800	1,262,342,784
[4760]	26/07/24	1,609	1,609	1,593	1,593	-2.0	-0.13	1,100	1,280,835,712
[4760]	26/07/23	1,606	1,606	1,595	1,595	-11.0	-0.68	900	1,282,443,776
[4760]	26/07/22	1,616	1,617	1,606	1,606	-23.0	-1.41	3,000	1,291,288,192
[4760]	26/07/21	1,629	1,629	1,629	1,629	+31.0	+1.94	700	1,309,781,120
[4760]	26/07/17	1,630	1,630	1,598	1,598	-29	-1.78	2,100	-
[4760]	26/07/16	1,633	1,633	1,627	1,627	-3	-0.18	300	-
[4760]	26/07/15	1,616	1,630	1,603	1,630	-4	-0.24	2,900	-
[4760]	26/07/14	1,607	1,634	1,607	1,634	+32	+2.00	1,300	-
[4760]	26/07/13	1,632	1,632	1,600	1,602	-48	-2.91	3,300	-
[4760]	26/07/10	1,634	1,685	1,634	1,650	-12	-0.72	2,100	-
[4760]	26/07/09	1,661	1,662	1,661	1,662	+2	+0.12	200	-
[4760]	26/07/08	1,660	1,660	1,660	1,660	0	0.00	800	-
[4760]	26/07/07	1,692	1,692	1,660	1,660	-35	-2.06	2,100	-
[4760]	26/07/06	1,673	1,695	1,668	1,695	+33	+1.99	2,500	-
[4760]	26/07/03	1,646	1,662	1,644	1,662	0	0.00	900	-
[4760]	26/07/02	1,649	1,670	1,630	1,662	+32	+1.96	3,900	-
[4760]	26/07/01	1,600	1,635	1,600	1,630	+30	+1.88	2,000	-
[4760]	26/06/30	1,600	1,600	1,599	1,600	+1	+0.06	900	-
[4760]	26/06/29	1,568	1,599	1,568	1,599	－	－	800	-
[4760]	26/06/26	－	－	－	1,557	－	－	0	-
[4760]	26/06/25	1,597	1,597	1,557	1,557	-44	-2.75	500	-
[4760]	26/06/24	1,561	1,601	1,561	1,601	+31	+1.97	200	-
[4760]	26/06/23	1,565	1,570	1,565	1,570	-18	-1.13	200	-
[4760]	26/06/22	1,600	1,600	1,588	1,588	+2	+0.13	900	-
[4760]	26/06/19	1,586	1,586	1,586	1,586	-1	-0.06	400	-
[4760]	26/06/18	1,559	1,587	1,559	1,587	+17	+1.08	2,700	-
[4760]	26/06/17	1,582	1,582	1,550	1,570	-12	-0.76	1,300	-
[4760]	26/06/16	1,581	1,582	1,580	1,582	-2	-0.13	300	-
[4760]	26/06/15	1,554	1,584	1,550	1,584	+39	+2.52	1,400	-
[4760]	26/06/12	1,550	1,550	1,535	1,545	-10	-0.64	500	-
[4760]	26/06/11	1,550	1,555	1,510	1,555	+10	+0.65	800	-
[4760]	26/06/10	1,554	1,554	1,520	1,545	-8	-0.52	1,500	-
[4760]	26/06/09	1,528	1,554	1,516	1,553	-15	-0.96	2,200	-
[4760]	26/06/08	1,555	1,590	1,545	1,568	-15	-0.95	3,800	-
[4760]	26/06/05	1,571	1,584	1,550	1,583	+13	+0.83	2,400	-
[4760]	26/06/04	1,591	1,591	1,570	1,570	-58	-3.56	1,200	-
[4760]	26/06/03	1,628	1,628	1,628	1,628	-1	-0.06	100	-
[4760]	26/06/02	1,610	1,629	1,610	1,629	+1	+0.06	700	-
[4760]	26/06/01	1,638	1,638	1,601	1,628	-11	-0.67	800	-
[4760]	26/05/29	1,647	1,647	1,639	1,639	-8	-0.49	900	-
[4760]	26/05/28	1,646	1,647	1,624	1,647	+24	+1.48	500	-
[4760]	26/05/27	1,620	1,623	1,620	1,623	+3	+0.19	200	-
[4760]	26/05/26	1,642	1,642	1,620	1,620	-22	-1.34	200	-
[4760]	26/05/25	1,608	1,642	1,605	1,642	+34	+2.11	900	-
[4760]	26/05/22	1,610	1,610	1,605	1,608	+13.0	+0.82	500	-
[4760]	26/05/21	－	－	－	1,595	－	－	0	-
[4760]	26/05/20	1,597	1,597	1,595	1,595	0	+0.00	200	-
[4760]	26/05/19	1,595	1,596	1,595	1,595	-1.0	-0.06	400	-
[4760]	26/05/18	1,653	1,653	1,596	1,596	-20.0	-1.24	2,200	-
[4760]	26/05/15	1,635	1,649	1,616	1,616	-6.0	-0.37	2,500	-
[4760]	26/05/14	1,622	1,622	1,622	1,622	0	+0.00	300	-
[4760]	26/05/13	1,621	1,646	1,621	1,622	-3.0	-0.18	900	-
[4760]	26/05/12	1,625	1,625	1,625	1,625	0	+0.00	1,200	-
[4760]	26/05/11	1,627	1,627	1,625	1,625	-15.0	-0.91	700	-
[4760]	26/05/08	1,640	1,640	1,626	1,640	-1.0	-0.06	600	-
[4760]	26/05/07	1,660	1,660	1,641	1,641	-19.0	-1.14	1,100	-
[4760]	26/05/01	1,635	1,660	1,635	1,660	+35.0	+2.15	900	-
[4760]	26/04/30	1,656	1,656	1,625	1,625	-8.0	-0.49	800	-
[4760]	26/04/28	1,640	1,640	1,633	1,633	-7.0	-0.43	1,000	-
[4760]	26/04/27	1,622	1,651	1,622	1,640	+10	+0.61	1,000	-
[4760]	26/04/24	1,647	1,647	1,629	1,630	+4	+0.25	800	-
[4760]	26/04/23	1,678	1,678	1,625	1,626	-52	-3.10	2,500	-
[4760]	26/04/22	1,686	1,686	1,678	1,678	+20	+1.21	1,400	-
[4760]	26/04/21	1,640	1,664	1,640	1,658	+21	+1.28	800	-
[4760]	26/04/20	1,625	1,639	1,625	1,637	+7	+0.43	1,000	-
[4760]	26/04/17	1,630	1,646	1,630	1,630	-6	-0.37	1,500	-
[4760]	26/04/16	1,679	1,697	1,636	1,636	-14	-0.85	3,600	-
[4760]	26/04/15	1,675	1,675	1,650	1,650	-40	-2.37	2,800	-
[4760]	26/04/14	1,653	1,699	1,651	1,690	+45	+2.74	3,800	-
[4760]	26/04/13	1,645	1,645	1,630	1,645	+10	+0.61	2,100	-
[4760]	26/04/10	1,640	1,650	1,632	1,635	-5	-0.30	2,700	-
[4760]	26/04/09	1,635	1,640	1,635	1,640	0	0.00	700	-
[4760]	26/04/08	1,639	1,691	1,633	1,640	+10	+0.61	5,200	-
[4760]	26/04/07	1,650	1,827	1,615	1,630	+38	+2.39	33,100	-
[4760]	26/04/06	1,590	1,592	1,577	1,592	+2	+0.13	4,200	-
[4760]	26/04/03	1,566	1,592	1,566	1,590	+32	+2.05	500	-
[4760]	26/04/02	1,572	1,595	1,550	1,558	-14	-0.89	3,300	-
[4760]	26/04/01	1,595	1,595	1,572	1,572	+2	+0.13	2,500	-
[4760]	26/03/31	1,562	1,570	1,562	1,570	－	－	900	-
[4760]	26/03/30	－	－	－	1,590	－	－	0	-
[4760]	26/03/27	1,593	1,598	1,590	1,590	-3	-0.19	1,400	-
[4760]	26/03/26	1,593	1,593	1,593	1,593	+40	+2.58	200	-
[4760]	26/03/25	1,593	1,593	1,553	1,553	-23	-1.46	1,400	-
[4760]	26/03/24	1,576	1,576	1,576	1,576	0	0.00	300	-
[4760]	26/03/23	1,588	1,588	1,576	1,576	-20	-1.25	1,200	-
[4760]	26/03/19	1,596	1,596	1,596	1,596	0	0.00	500	-
[4760]	26/03/18	1,587	1,596	1,587	1,596	+11	+0.69	1,700	-
[4760]	26/03/17	1,585	1,585	1,585	1,585	-8	-0.50	800	-
[4760]	26/03/16	1,593	1,593	1,593	1,593	+20	+1.27	300	-
[4760]	26/03/13	1,572	1,573	1,572	1,573	+1	+0.06	200	-
[4760]	26/03/12	1,572	1,572	1,572	1,572	-24	-1.50	300	-
[4760]	26/03/11	1,595	1,596	1,595	1,596	+24	+1.53	400	-
[4760]	26/03/10	1,572	1,580	1,572	1,572	+10	+0.64	800	-
[4760]	26/03/09	1,548	1,562	1,525	1,562	-16	-1.01	1,500	-
[4760]	26/03/06	1,578	1,578	1,578	1,578	+1	+0.06	200	-
[4760]	26/03/05	1,550	1,577	1,550	1,577	+11	+0.70	300	-
[4760]	26/03/04	1,552	1,579	1,531	1,566	-14	-0.89	7,000	-
[4760]	26/03/03	1,583	1,583	1,580	1,580	-20	-1.25	700	-
[4760]	26/03/02	1,600	1,600	1,580	1,600	0	0.00	1,000	-
[4760]	26/02/27	1,600	1,600	1,600	1,600	+21	+1.33	300	-
[4760]	26/02/26	1,578	1,590	1,575	1,579	-17	-1.07	900	-
[4760]	26/02/25	1,570	1,596	1,565	1,596	+7	+0.44	1,000	-
[4760]	26/02/24	1,594	1,594	1,589	1,589	+11	+0.70	400	-
[4760]	26/02/20	1,577	1,580	1,577	1,578	+1	+0.06	1,200	-
[4760]	26/02/19	1,595	1,596	1,570	1,577	-17	-1.07	3,500	-
[4760]	26/02/18	1,608	1,608	1,592	1,594	-15	-0.93	500	-
[4760]	26/02/17	1,604	1,609	1,600	1,609	+5	+0.31	1,800	-
[4760]	26/02/16	1,604	1,604	1,600	1,604	+5	+0.31	500	-
[4760]	26/02/13	1,608	1,608	1,599	1,599	-10	-0.62	1,500	-
[4760]	26/02/12	1,610	1,629	1,607	1,609	0	0.00	2,300	-
[4760]	26/02/10	1,609	1,612	1,602	1,609	0	0.00	2,400	-
[4760]	26/02/09	1,600	1,609	1,599	1,609	+10	+0.63	1,000	-
[4760]	26/02/06	1,591	1,599	1,580	1,599	+4	+0.25	2,400	-
[4760]	26/02/05	1,611	1,611	1,595	1,595	-14	-0.87	800	-
[4760]	26/02/04	1,608	1,609	1,608	1,609	-5	-0.31	700	-
[4760]	26/02/03	1,604	1,614	1,604	1,614	+10	+0.62	2,900	-
[4760]	26/02/02	1,600	1,604	1,600	1,604	－	－	1,000	-
[4760]	26/01/30	－	－	－	1,595	－	－	0	-
[4760]	26/01/29	1,586	1,611	1,586	1,595	－	－	1,500	-
[4760]	26/01/28	－	－	－	1,591	－	－	0	-
[4760]	26/01/27	1,590	1,602	1,590	1,591	-2	-0.13	1,500	-
[4760]	26/01/26	1,609	1,609	1,593	1,593	-17	-1.06	1,100	-
[4760]	26/01/23	1,600	1,610	1,600	1,610	+9	+0.56	3,000	-
[4760]	26/01/22	1,607	1,608	1,601	1,601	-12	-0.74	3,300	-
[4760]	26/01/21	1,614	1,620	1,603	1,613	-7	-0.43	2,000	-
[4760]	26/01/20	1,612	1,635	1,609	1,620	+7	+0.43	2,000	-
[4760]	26/01/19	1,590	1,638	1,590	1,613	+9	+0.56	1,100	-
[4760]	26/01/16	1,604	1,615	1,604	1,604	0	0.00	900	-
[4760]	26/01/15	1,583	1,617	1,583	1,604	+21	+1.33	9,300	-
[4760]	26/01/14	1,635	1,635	1,581	1,583	-12	-0.75	4,400	-
[4760]	26/01/13	1,578	1,619	1,569	1,595	-103	-6.07	28,000	-
[4760]	26/01/09	1,700	1,751	1,669	1,698	+31	+1.86	7,200	-
[4760]	26/01/08	1,628	1,699	1,627	1,667	+45	+2.77	5,900	-
[4760]	26/01/07	1,594	1,622	1,590	1,622	+28	+1.76	4,900	-
[4760]	26/01/06	1,616	1,624	1,594	1,594	-16	-0.99	3,000	-
[4760]	26/01/05	1,570	1,614	1,570	1,610	+36	+2.29	9,200	-
[4760]	25/12/30	1,557	1,574	1,557	1,574	+14	+0.90	2,000	-
[4760]	25/12/29	1,566	1,576	1,556	1,560	-5	-0.32	10,700	-
[4760]	25/12/26	1,554	1,565	1,546	1,565	-1	-0.06	3,800	-
[4760]	25/12/25	1,564	1,566	1,550	1,566	+2	+0.13	3,500	-
[4760]	25/12/24	1,555	1,567	1,555	1,564	+9	+0.58	4,100	-
[4760]	25/12/23	1,582	1,582	1,555	1,555	-16	-1.02	3,000	-
[4760]	25/12/22	1,580	1,580	1,564	1,571	+11	+0.71	500	-
[4760]	25/12/19	1,556	1,564	1,556	1,560	+5	+0.32	2,900	-
[4760]	25/12/18	1,567	1,567	1,550	1,555	-28	-1.77	1,300	-
[4760]	25/12/17	1,583	1,584	1,511	1,583	0	0.00	12,200	-
[4760]	25/12/16	1,596	1,596	1,582	1,583	-13	-0.81	400	-
[4760]	25/12/15	1,597	1,600	1,583	1,596	-2	-0.13	1,200	-
[4760]	25/12/12	1,596	1,598	1,596	1,598	+14	+0.88	1,800	-
[4760]	25/12/11	1,580	1,600	1,580	1,584	+3	+0.19	2,000	-
[4760]	25/12/10	1,580	1,581	1,580	1,581	+1	+0.06	900	-
[4760]	25/12/09	1,580	1,580	1,580	1,580	-15	-0.94	100	-
[4760]	25/12/08	1,595	1,595	1,595	1,595	+15	+0.95	200	-
[4760]	25/12/05	1,580	1,580	1,580	1,580	0	0.00	600	-
[4760]	25/12/04	1,583	1,583	1,580	1,580	-3	-0.19	1,500	-
[4760]	25/12/03	1,586	1,596	1,583	1,583	-13	-0.81	2,000	-
[4760]	25/12/02	1,596	1,596	1,596	1,596	+1	+0.06	200	-
[4760]	25/12/01	1,616	1,616	1,583	1,595	+5	+0.31	2,900	-
[4760]	25/11/28	1,575	1,600	1,575	1,590	+15	+0.95	1,500	-
[4760]	25/11/27	1,593	1,593	1,570	1,575	-20	-1.25	2,100	-
[4760]	25/11/26	1,602	1,602	1,595	1,595	0	0.00	1,000	-
[4760]	25/11/25	1,621	1,629	1,595	1,595	-38	-2.33	5,700	-
[4760]	25/11/21	1,612	1,639	1,600	1,633	+17	+1.05	4,900	-
[4760]	25/11/20	1,622	1,622	1,616	1,616	-6	-0.37	2,800	-
[4760]	25/11/19	1,638	1,638	1,622	1,622	-18	-1.10	1,900	-
[4760]	25/11/18	1,670	1,670	1,640	1,640	-34	-2.03	2,600	-
[4760]	25/11/17	1,633	1,674	1,631	1,674	+52	+3.21	1,000	-
[4760]	25/11/14	1,622	1,622	1,622	1,622	-15	-0.92	900	-
[4760]	25/11/13	1,628	1,637	1,627	1,637	+3	+0.18	400	-
[4760]	25/11/12	1,622	1,659	1,622	1,634	-28	-1.68	1,700	-
[4760]	25/11/11	1,633	1,662	1,633	1,662	+13	+0.79	900	-
[4760]	25/11/10	1,662	1,664	1,622	1,649	+27	+1.66	600	-
[4760]	25/11/07	1,625	1,627	1,622	1,622	-3	-0.18	900	-
[4760]	25/11/06	1,625	1,626	1,625	1,625	0	0.00	1,200	-
[4760]	25/11/05	1,640	1,640	1,610	1,625	+15	+0.93	1,800	-
[4760]	25/11/04	1,640	1,640	1,610	1,610	-33	-2.01	500	-
[4760]	25/10/31	1,632	1,643	1,620	1,643	+8	+0.49	600	-
[4760]	25/10/30	1,650	1,650	1,635	1,635	-19	-1.15	800	-
[4760]	25/10/29	1,642	1,668	1,640	1,654	+13	+0.79	2,100	-
[4760]	25/10/28	1,668	1,668	1,641	1,641	+1	+0.06	400	-
[4760]	25/10/27	1,645	1,675	1,640	1,640	-5	-0.30	1,600	-
[4760]	25/10/24	1,655	1,655	1,605	1,645	-50	-2.95	9,000	-
[4760]	25/10/23	1,652	1,695	1,652	1,695	+43	+2.60	300	-
[4760]	25/10/22	1,685	1,700	1,616	1,652	-44	-2.59	7,600	-
[4760]	25/10/21	1,670	1,696	1,670	1,696	+63	+3.86	800	-
[4760]	25/10/20	1,642	1,660	1,632	1,633	-9	-0.55	1,100	-
[4760]	25/10/17	1,658	1,660	1,601	1,642	-16	-0.97	6,100	-
[4760]	25/10/16	1,615	1,740	1,602	1,658	+37	+2.28	11,600	-
[4760]	25/10/15	1,727	1,727	1,620	1,621	-112	-6.46	12,100	-
[4760]	25/10/14	1,808	1,845	1,697	1,733	-151	-8.01	30,100	-
[4760]	25/10/10	1,855	1,969	1,830	1,884	+29	+1.56	31,700	-
[4760]	25/10/09	1,833	1,855	1,819	1,855	+10	+0.54	12,300	-
[4760]	25/10/08	1,828	1,851	1,819	1,845	+18	+0.99	1,700	-
[4760]	25/10/07	1,854	1,855	1,819	1,827	+13	+0.72	1,100	-
[4760]	25/10/06	1,777	1,830	1,777	1,814	+37	+2.08	3,800	-
[4760]	25/10/03	1,830	1,860	1,777	1,777	-53	-2.90	4,100	-
[4760]	25/10/02	1,914	1,914	1,830	1,830	-50	-2.66	1,600	-
[4760]	25/10/01	1,930	1,930	1,880	1,880	-60	-3.09	900	-
[4760]	25/09/30	1,955	1,955	1,930	1,940	-10	-0.51	1,000	-
[4760]	25/09/29	1,940	1,965	1,934	1,950	+7	+0.36	2,300	-
[4760]	25/09/26	1,947	1,982	1,943	1,943	-4	-0.21	1,300	-
[4760]	25/09/25	1,965	1,965	1,946	1,947	-33	-1.67	900	-
[4760]	25/09/24	1,985	1,985	1,971	1,980	+22	+1.12	1,200	-
[4760]	25/09/22	1,972	1,972	1,950	1,958	-17	-0.86	2,300	-
[4760]	25/09/19	1,980	1,998	1,975	1,975	-5	-0.25	1,100	-
[4760]	25/09/18	1,960	2,010	1,957	1,980	-30	-1.49	7,000	-
[4760]	25/09/17	2,020	2,020	2,000	2,010	-10	-0.50	4,000	-
[4760]	25/09/16	2,036	2,074	2,020	2,020	-11	-0.54	1,400	-
[4760]	25/09/12	2,060	2,060	2,031	2,031	-29	-1.41	1,000	-
[4760]	25/09/11	2,145	2,145	2,060	2,060	-35	-1.67	1,600	-
[4760]	25/09/10	2,096	2,100	2,091	2,095	-9	-0.43	1,300	-
[4760]	25/09/09	2,075	2,168	2,075	2,104	+40	+1.94	5,100	-
[4760]	25/09/08	2,065	2,077	2,061	2,064	+4	+0.19	600	-
[4760]	25/09/05	2,046	2,089	2,046	2,060	+14	+0.68	1,300	-