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
[4761]	26/10/29	1,474	1,485	1,470	1,485	+10.0	+0.68	4,300	16,343,034,880
[4761]	26/10/28	1,494	1,495	1,475	1,475	-15.0	-1.01	2,400	16,232,981,504
[4761]	26/10/27	1,500	1,500	1,472	1,490	+20.0	+1.36	10,200	16,398,062,592
[4761]	26/10/26	1,477	1,477	1,465	1,470	+2.0	+0.14	4,900	16,177,953,792
[4761]	26/10/23	1,467	1,474	1,450	1,468	+1.0	+0.07	8,900	16,155,942,912
[4761]	26/10/22	1,486	1,490	1,465	1,467	-15.0	-1.01	8,500	16,144,937,984
[4761]	26/10/21	1,483	1,486	1,468	1,482	-1.0	-0.07	1,900	16,310,019,072
[4761]	26/10/20	1,475	1,494	1,466	1,483	+2.0	+0.14	4,600	16,321,025,024
[4761]	26/10/19	1,470	1,495	1,470	1,481	+5.0	+0.34	3,600	16,299,014,144
[4761]	26/10/16	1,466	1,476	1,466	1,476	+11.0	+0.75	4,200	16,243,986,432
[4761]	26/10/15	1,463	1,480	1,460	1,465	+3.0	+0.21	5,000	16,122,927,104
[4761]	26/10/14	1,462	1,480	1,460	1,462	-6.0	-0.41	4,200	16,089,911,296
[4761]	26/10/13	1,480	1,480	1,455	1,468	-8.0	-0.54	5,300	16,155,942,912
[4761]	26/10/09	1,457	1,476	1,455	1,476	+24.0	+1.65	6,500	16,243,986,432
[4761]	26/10/08	1,466	1,484	1,452	1,452	-14.0	-0.95	4,600	15,979,856,896
[4761]	26/10/07	1,460	1,467	1,445	1,466	+9.0	+0.62	7,600	16,133,932,032
[4761]	26/10/06	1,463	1,469	1,457	1,457	-6.0	-0.41	4,100	16,034,883,584
[4761]	26/10/05	1,468	1,475	1,463	1,463	-5.0	-0.34	5,800	16,100,916,224
[4761]	26/10/02	1,475	1,482	1,468	1,468	-17.0	-1.14	3,400	16,155,942,912
[4761]	26/10/01	1,500	1,500	1,477	1,485	0	+0.00	6,800	16,343,034,880
[4761]	26/09/30	1,515	1,566	1,484	1,485	0	+0.00	11,500	16,343,034,880
[4761]	26/09/29	1,502	1,502	1,469	1,485	+4.0	+0.27	14,900	16,343,034,880
[4761]	26/09/28	1,501	1,501	1,481	1,481	-7.0	-0.47	7,700	16,299,014,144
[4761]	26/09/25	1,487	1,488	1,481	1,488	+4.0	+0.27	10,300	16,376,051,712
[4761]	26/09/24	1,486	1,486	1,479	1,484	+2.0	+0.13	7,800	16,332,029,952
[4761]	26/09/18	1,495	1,495	1,475	1,482	-10.0	-0.67	10,800	16,310,019,072
[4761]	26/09/17	1,486	1,502	1,482	1,492	+13.0	+0.88	16,200	16,420,073,472
[4761]	26/09/16	1,487	1,488	1,477	1,479	0	+0.00	4,100	16,277,003,264
[4761]	26/09/15	1,498	1,498	1,475	1,479	-15.0	-1.00	13,800	16,277,003,264
[4761]	26/09/14	1,475	1,496	1,460	1,494	+64.0	+4.48	15,700	16,442,084,352
[4761]	26/09/11	1,425	1,465	1,425	1,430	+5.0	+0.35	7,000	15,737,738,240
[4761]	26/09/10	1,428	1,439	1,425	1,425	-3.0	-0.21	2,500	15,682,710,528
[4761]	26/09/09	1,441	1,441	1,427	1,428	-12.0	-0.83	1,500	15,715,727,360
[4761]	26/09/08	1,429	1,445	1,429	1,440	+9.0	+0.63	800	15,847,791,616
[4761]	26/09/07	1,436	1,445	1,431	1,431	-3.0	-0.21	3,300	15,748,743,168
[4761]	26/09/04	1,440	1,441	1,433	1,434	-8.0	-0.55	2,100	15,781,758,976
[4761]	26/09/03	1,446	1,447	1,427	1,442	-5.0	-0.35	2,300	15,869,802,496
[4761]	26/09/02	1,452	1,468	1,441	1,447	-7.0	-0.48	6,000	15,924,830,208
[4761]	26/09/01	1,458	1,458	1,450	1,454	-2.0	-0.14	4,300	16,001,867,776
[4761]	26/08/31	1,459	1,464	1,456	1,456	-3.0	-0.21	4,100	16,023,878,656
[4761]	26/08/28	1,460	1,468	1,458	1,459	+5.0	+0.34	2,700	16,056,894,464
[4761]	26/08/27	1,475	1,475	1,453	1,454	-14.0	-0.95	7,900	16,001,867,776
[4761]	26/08/26	1,451	1,468	1,451	1,468	+22.0	+1.52	2,200	16,155,942,912
[4761]	26/08/25	1,458	1,458	1,444	1,446	-8.0	-0.55	2,100	15,913,824,256
[4761]	26/08/24	1,460	1,460	1,438	1,454	+20.0	+1.39	5,500	16,001,867,776
[4761]	26/08/21	1,430	1,438	1,427	1,434	+9.0	+0.63	2,200	15,781,758,976
[4761]	26/08/20	1,422	1,455	1,420	1,425	+14.0	+0.99	6,500	15,682,710,528
[4761]	26/08/19	1,435	1,435	1,410	1,411	-16.0	-1.12	4,600	15,528,635,392
[4761]	26/08/18	1,431	1,435	1,427	1,427	-2.0	-0.14	2,200	15,704,721,408
[4761]	26/08/17	1,440	1,440	1,429	1,429	-11.0	-0.76	3,300	15,726,732,288
[4761]	26/08/14	1,440	1,445	1,427	1,440	+9.0	+0.63	2,800	15,847,791,616
[4761]	26/08/13	1,422	1,431	1,422	1,431	+9.0	+0.63	1,600	15,748,743,168
[4761]	26/08/12	1,439	1,440	1,422	1,422	-4.0	-0.28	4,500	15,649,694,720
[4761]	26/08/10	1,431	1,431	1,426	1,426	+10.0	+0.71	1,800	15,693,716,480
[4761]	26/08/07	1,428	1,428	1,413	1,416	-4.0	-0.28	2,300	15,583,662,080
[4761]	26/08/06	1,413	1,430	1,413	1,420	+5.0	+0.35	1,700	15,627,683,840
[4761]	26/08/05	1,416	1,421	1,415	1,415	-10.0	-0.70	2,100	15,572,656,128
[4761]	26/08/04	1,421	1,433	1,420	1,425	+13.0	+0.92	2,500	15,682,710,528
[4761]	26/08/03	1,442	1,443	1,400	1,412	-97.0	-6.43	18,400	15,539,640,320
[4761]	26/07/31	1,509	1,515	1,482	1,509	+14.0	+0.94	7,400	16,607,165,440
[4761]	26/07/30	1,520	1,520	1,486	1,495	-1.0	-0.07	13,300	16,453,089,280
[4761]	26/07/29	1,498	1,504	1,453	1,496	+9.0	+0.61	13,000	16,464,095,232
[4761]	26/07/28	1,503	1,503	1,487	1,487	-8.0	-0.54	12,400	16,365,045,760
[4761]	26/07/27	1,465	1,495	1,465	1,495	+30.0	+2.05	4,300	16,453,089,280
[4761]	26/07/24	1,472	1,473	1,456	1,465	-10.0	-0.68	2,900	16,122,927,104
[4761]	26/07/23	1,475	1,482	1,474	1,475	+2.0	+0.14	4,200	16,232,981,504
[4761]	26/07/22	1,475	1,480	1,471	1,473	+3.0	+0.20	2,400	16,210,970,624
[4761]	26/07/21	1,455	1,470	1,442	1,470	+32.0	+2.23	4,000	16,177,953,792
[4761]	26/07/17	1,494	1,494	1,401	1,438	-46	-3.10	15,800	-
[4761]	26/07/16	1,508	1,508	1,483	1,484	-17	-1.13	4,100	-
[4761]	26/07/15	1,475	1,501	1,475	1,501	+32	+2.18	10,800	-
[4761]	26/07/14	1,451	1,472	1,450	1,469	+4	+0.27	8,600	-
[4761]	26/07/13	1,475	1,475	1,452	1,465	-7	-0.48	3,600	-
[4761]	26/07/10	1,474	1,480	1,471	1,472	0	0.00	4,900	-
[4761]	26/07/09	1,470	1,472	1,461	1,472	+3	+0.20	2,600	-
[4761]	26/07/08	1,464	1,470	1,440	1,469	+9	+0.62	6,900	-
[4761]	26/07/07	1,455	1,466	1,443	1,460	+17	+1.18	8,400	-
[4761]	26/07/06	1,446	1,450	1,443	1,443	+3	+0.21	4,200	-
[4761]	26/07/03	1,425	1,445	1,425	1,440	+15	+1.05	2,500	-
[4761]	26/07/02	1,444	1,444	1,420	1,425	-24	-1.66	3,500	-
[4761]	26/07/01	1,428	1,450	1,411	1,449	+50	+3.57	13,300	-
[4761]	26/06/30	1,399	1,411	1,386	1,399	+16	+1.16	7,800	-
[4761]	26/06/29	1,383	1,383	1,360	1,383	+3	+0.22	8,600	-
[4761]	26/06/26	1,380	1,381	1,369	1,380	+9	+0.66	2,800	-
[4761]	26/06/25	1,375	1,380	1,371	1,371	+11	+0.81	3,200	-
[4761]	26/06/24	1,357	1,360	1,356	1,360	-9	-0.66	1,300	-
[4761]	26/06/23	1,360	1,369	1,358	1,369	0	0.00	2,400	-
[4761]	26/06/22	1,367	1,369	1,356	1,369	+1	+0.07	3,900	-
[4761]	26/06/19	1,357	1,368	1,351	1,368	+10	+0.74	2,300	-
[4761]	26/06/18	1,376	1,376	1,355	1,358	-11	-0.80	1,100	-
[4761]	26/06/17	1,376	1,376	1,369	1,369	-6	-0.44	2,700	-
[4761]	26/06/16	1,370	1,375	1,367	1,375	+8	+0.59	3,900	-
[4761]	26/06/15	1,373	1,373	1,344	1,367	+3	+0.22	4,900	-
[4761]	26/06/12	1,363	1,364	1,355	1,364	+13	+0.96	1,600	-
[4761]	26/06/11	1,355	1,356	1,336	1,351	-9	-0.66	4,100	-
[4761]	26/06/10	1,357	1,366	1,335	1,360	-18	-1.31	4,500	-
[4761]	26/06/09	1,377	1,378	1,368	1,378	+5	+0.36	1,200	-
[4761]	26/06/08	1,368	1,373	1,340	1,373	-25	-1.79	8,700	-
[4761]	26/06/05	1,375	1,398	1,375	1,398	+28	+2.04	4,600	-
[4761]	26/06/04	1,380	1,380	1,366	1,370	-18	-1.30	800	-
[4761]	26/06/03	1,370	1,400	1,358	1,388	+33	+2.44	7,000	-
[4761]	26/06/02	1,366	1,369	1,355	1,355	-25	-1.81	2,500	-
[4761]	26/06/01	1,403	1,403	1,380	1,380	-14	-1.00	2,900	-
[4761]	26/05/29	1,384	1,419	1,383	1,394	+9	+0.65	4,300	-
[4761]	26/05/28	1,387	1,390	1,385	1,385	-10	-0.72	2,800	-
[4761]	26/05/27	1,402	1,402	1,380	1,395	+2	+0.14	8,000	-
[4761]	26/05/26	1,395	1,395	1,378	1,393	+7	+0.51	4,800	-
[4761]	26/05/25	1,399	1,399	1,378	1,386	+12	+0.87	4,300	-
[4761]	26/05/22	1,344	1,388	1,344	1,374	+36.0	+2.69	13,400	-
[4761]	26/05/21	1,350	1,350	1,330	1,338	-6.0	-0.45	7,500	-
[4761]	26/05/20	1,352	1,360	1,321	1,344	-11.0	-0.81	7,500	-
[4761]	26/05/19	1,366	1,366	1,347	1,355	+5.0	+0.37	5,500	-
[4761]	26/05/18	1,361	1,361	1,350	1,350	-8.0	-0.59	8,100	-
[4761]	26/05/15	1,346	1,359	1,346	1,358	+1.0	+0.07	4,000	-
[4761]	26/05/14	1,357	1,359	1,341	1,357	+49.0	+3.75	21,400	-
[4761]	26/05/13	1,290	1,314	1,290	1,308	+27.0	+2.11	6,900	-
[4761]	26/05/12	1,304	1,305	1,281	1,281	-20.0	-1.54	3,300	-
[4761]	26/05/11	1,305	1,308	1,298	1,301	-3.0	-0.23	2,600	-
[4761]	26/05/08	1,310	1,310	1,304	1,304	-3.0	-0.23	900	-
[4761]	26/05/07	1,303	1,328	1,303	1,307	+7.0	+0.54	4,700	-
[4761]	26/05/01	1,299	1,301	1,295	1,300	+1.0	+0.08	1,600	-
[4761]	26/04/30	1,305	1,320	1,293	1,299	-26.0	-1.96	3,500	-
[4761]	26/04/28	1,330	1,330	1,314	1,325	+24.0	+1.84	6,600	-
[4761]	26/04/27	1,301	1,303	1,293	1,301	+7	+0.54	4,000	-
[4761]	26/04/24	1,304	1,307	1,294	1,294	-11	-0.84	3,200	-
[4761]	26/04/23	1,320	1,320	1,304	1,305	-14	-1.06	1,900	-
[4761]	26/04/22	1,329	1,329	1,318	1,319	+1	+0.08	900	-
[4761]	26/04/21	1,322	1,335	1,311	1,318	-4	-0.30	3,600	-
[4761]	26/04/20	1,337	1,343	1,322	1,322	-5	-0.38	2,200	-
[4761]	26/04/17	1,329	1,331	1,315	1,327	-2	-0.15	2,000	-
[4761]	26/04/16	1,305	1,335	1,302	1,329	+29	+2.23	9,100	-
[4761]	26/04/15	1,293	1,310	1,293	1,300	+7	+0.54	2,400	-
[4761]	26/04/14	1,277	1,293	1,277	1,293	+14	+1.09	4,800	-
[4761]	26/04/13	1,289	1,289	1,274	1,279	-6	-0.47	1,900	-
[4761]	26/04/10	1,305	1,305	1,270	1,285	-25	-1.91	11,700	-
[4761]	26/04/09	1,322	1,322	1,300	1,310	-15	-1.13	2,500	-
[4761]	26/04/08	1,325	1,335	1,314	1,325	+4	+0.30	6,500	-
[4761]	26/04/07	1,310	1,321	1,300	1,321	+1	+0.08	4,400	-
[4761]	26/04/06	1,317	1,342	1,304	1,320	+3	+0.23	7,100	-
[4761]	26/04/03	1,310	1,396	1,300	1,317	+13	+1.00	40,700	-
[4761]	26/04/02	1,300	1,313	1,280	1,304	+9	+0.69	5,200	-
[4761]	26/04/01	1,300	1,305	1,290	1,295	+16	+1.25	4,700	-
[4761]	26/03/31	1,268	1,298	1,259	1,279	+3	+0.24	5,000	-
[4761]	26/03/30	1,281	1,288	1,266	1,276	-57	-4.28	9,900	-
[4761]	26/03/27	1,365	1,365	1,325	1,333	-2	-0.15	10,700	-
[4761]	26/03/26	1,348	1,348	1,328	1,335	-12	-0.89	7,300	-
[4761]	26/03/25	1,342	1,349	1,333	1,347	+27	+2.05	5,300	-
[4761]	26/03/24	1,316	1,325	1,313	1,320	+5	+0.38	3,800	-
[4761]	26/03/23	1,325	1,327	1,297	1,315	-26	-1.94	11,000	-
[4761]	26/03/19	1,340	1,350	1,327	1,341	-17	-1.25	6,500	-
[4761]	26/03/18	1,396	1,396	1,351	1,358	-32	-2.30	9,900	-
[4761]	26/03/17	1,400	1,409	1,352	1,390	-8	-0.57	21,700	-
[4761]	26/03/16	1,350	1,430	1,301	1,398	+119	+9.30	115,700	-
[4761]	26/03/13	1,276	1,298	1,266	1,279	-1	-0.08	2,500	-
[4761]	26/03/12	1,300	1,300	1,280	1,280	-20	-1.54	5,000	-
[4761]	26/03/11	1,300	1,303	1,278	1,300	+23	+1.80	2,400	-
[4761]	26/03/10	1,265	1,308	1,264	1,277	+12	+0.95	9,500	-
[4761]	26/03/09	1,272	1,298	1,252	1,265	-37	-2.84	15,300	-
[4761]	26/03/06	1,290	1,315	1,262	1,302	+12	+0.93	7,700	-
[4761]	26/03/05	1,283	1,317	1,283	1,290	+7	+0.55	6,700	-
[4761]	26/03/04	1,285	1,295	1,260	1,283	-12	-0.93	11,400	-
[4761]	26/03/03	1,344	1,344	1,295	1,295	-41	-3.07	28,900	-
[4761]	26/03/02	1,309	1,340	1,300	1,336	+49	+3.81	36,400	-
[4761]	26/02/27	1,270	1,290	1,256	1,287	+36	+2.88	15,500	-
[4761]	26/02/26	1,242	1,253	1,237	1,251	+12	+0.97	8,200	-
[4761]	26/02/25	1,234	1,245	1,231	1,239	+5	+0.41	8,700	-
[4761]	26/02/24	1,246	1,249	1,232	1,234	-8	-0.64	7,300	-
[4761]	26/02/20	1,240	1,245	1,237	1,242	+6	+0.49	1,800	-
[4761]	26/02/19	1,245	1,245	1,235	1,236	-9	-0.72	4,600	-
[4761]	26/02/18	1,223	1,254	1,220	1,245	+18	+1.47	19,100	-
[4761]	26/02/17	1,230	1,234	1,227	1,227	-5	-0.41	4,900	-
[4761]	26/02/16	1,236	1,237	1,231	1,232	-3	-0.24	2,400	-
[4761]	26/02/13	1,255	1,255	1,230	1,235	-20	-1.59	3,500	-
[4761]	26/02/12	1,253	1,268	1,250	1,255	+14	+1.13	3,600	-
[4761]	26/02/10	1,237	1,253	1,237	1,241	+1	+0.08	6,900	-
[4761]	26/02/09	1,234	1,244	1,231	1,240	+10	+0.81	6,000	-
[4761]	26/02/06	1,231	1,235	1,230	1,230	-1	-0.08	6,000	-
[4761]	26/02/05	1,235	1,236	1,225	1,231	+5	+0.41	3,800	-
[4761]	26/02/04	1,230	1,238	1,226	1,226	-4	-0.33	3,100	-
[4761]	26/02/03	1,229	1,231	1,220	1,230	+6	+0.49	3,700	-
[4761]	26/02/02	1,216	1,240	1,216	1,224	+5	+0.41	8,800	-
[4761]	26/01/30	1,233	1,240	1,210	1,219	-52	-4.09	34,300	-
[4761]	26/01/29	1,273	1,309	1,271	1,271	-1	-0.08	25,500	-
[4761]	26/01/28	1,295	1,297	1,270	1,272	-25	-1.93	12,800	-
[4761]	26/01/27	1,310	1,310	1,297	1,297	-9	-0.69	9,600	-
[4761]	26/01/26	1,311	1,313	1,299	1,306	-21	-1.58	6,400	-
[4761]	26/01/23	1,326	1,330	1,320	1,327	+1	+0.08	2,300	-
[4761]	26/01/22	1,319	1,330	1,318	1,326	+9	+0.68	4,900	-
[4761]	26/01/21	1,320	1,320	1,300	1,317	-14	-1.05	10,300	-
[4761]	26/01/20	1,367	1,367	1,322	1,331	-25	-1.84	14,200	-
[4761]	26/01/19	1,366	1,367	1,350	1,356	-11	-0.80	8,000	-
[4761]	26/01/16	1,354	1,384	1,354	1,367	+10	+0.74	13,800	-
[4761]	26/01/15	1,348	1,357	1,340	1,357	+19	+1.42	7,600	-
[4761]	26/01/14	1,335	1,345	1,335	1,338	+4	+0.30	4,000	-
[4761]	26/01/13	1,340	1,348	1,333	1,334	+11	+0.83	12,100	-
[4761]	26/01/09	1,316	1,329	1,316	1,323	+10	+0.76	6,700	-
[4761]	26/01/08	1,305	1,335	1,305	1,313	+8	+0.61	9,100	-
[4761]	26/01/07	1,308	1,313	1,300	1,305	+4	+0.31	6,000	-
[4761]	26/01/06	1,295	1,309	1,295	1,301	+6	+0.46	6,200	-
[4761]	26/01/05	1,280	1,295	1,270	1,295	+32	+2.53	9,700	-
[4761]	25/12/30	1,266	1,270	1,263	1,263	-6	-0.47	4,200	-
[4761]	25/12/29	1,279	1,284	1,268	1,269	-6	-0.47	8,300	-
[4761]	25/12/26	1,268	1,281	1,268	1,275	+9	+0.71	10,000	-
[4761]	25/12/25	1,256	1,266	1,256	1,266	+11	+0.88	6,700	-
[4761]	25/12/24	1,241	1,255	1,237	1,255	+13	+1.05	9,100	-
[4761]	25/12/23	1,240	1,252	1,236	1,242	+2	+0.16	5,900	-
[4761]	25/12/22	1,236	1,255	1,230	1,240	+10	+0.81	12,600	-
[4761]	25/12/19	1,231	1,237	1,226	1,230	0	0.00	3,100	-
[4761]	25/12/18	1,224	1,232	1,224	1,230	+5	+0.41	3,200	-
[4761]	25/12/17	1,229	1,237	1,224	1,225	-4	-0.33	6,900	-
[4761]	25/12/16	1,237	1,239	1,225	1,229	-5	-0.41	5,100	-
[4761]	25/12/15	1,221	1,235	1,221	1,234	-1	-0.08	6,400	-
[4761]	25/12/12	1,276	1,276	1,234	1,235	-23	-1.83	15,000	-
[4761]	25/12/11	1,251	1,260	1,233	1,258	+18	+1.45	11,400	-
[4761]	25/12/10	1,229	1,242	1,220	1,240	+11	+0.90	11,900	-
[4761]	25/12/09	1,224	1,233	1,224	1,229	-7	-0.57	2,700	-
[4761]	25/12/08	1,231	1,238	1,200	1,236	+5	+0.41	9,200	-
[4761]	25/12/05	1,227	1,232	1,225	1,231	0	0.00	2,300	-
[4761]	25/12/04	1,236	1,245	1,228	1,231	+6	+0.49	4,400	-
[4761]	25/12/03	1,224	1,241	1,215	1,225	+5	+0.41	5,100	-
[4761]	25/12/02	1,241	1,246	1,220	1,220	-21	-1.69	6,800	-
[4761]	25/12/01	1,266	1,266	1,239	1,241	-14	-1.12	7,200	-
[4761]	25/11/28	1,249	1,260	1,242	1,255	+6	+0.48	7,100	-
[4761]	25/11/27	1,243	1,257	1,243	1,249	+6	+0.48	8,100	-
[4761]	25/11/26	1,220	1,251	1,220	1,243	+29	+2.39	7,000	-
[4761]	25/11/25	1,220	1,230	1,200	1,214	-2	-0.16	11,900	-
[4761]	25/11/21	1,216	1,223	1,206	1,216	-5	-0.41	5,600	-
[4761]	25/11/20	1,190	1,235	1,190	1,221	+33	+2.78	8,200	-
[4761]	25/11/19	1,205	1,212	1,180	1,188	-19	-1.57	22,100	-
[4761]	25/11/18	1,243	1,250	1,204	1,207	-37	-2.97	11,900	-
[4761]	25/11/17	1,249	1,249	1,235	1,244	-14	-1.11	5,100	-
[4761]	25/11/14	1,245	1,263	1,245	1,258	+10	+0.80	8,500	-
[4761]	25/11/13	1,237	1,248	1,237	1,248	+10	+0.81	3,400	-
[4761]	25/11/12	1,240	1,245	1,237	1,238	-2	-0.16	4,400	-
[4761]	25/11/11	1,240	1,247	1,228	1,240	0	0.00	7,500	-
[4761]	25/11/10	1,239	1,244	1,236	1,240	+4	+0.32	7,400	-
[4761]	25/11/07	1,223	1,240	1,223	1,236	+6	+0.49	4,400	-
[4761]	25/11/06	1,243	1,243	1,229	1,230	+4	+0.33	8,300	-
[4761]	25/11/05	1,254	1,254	1,218	1,226	-32	-2.54	21,200	-
[4761]	25/11/04	1,281	1,290	1,258	1,258	-83	-6.19	43,700	-
[4761]	25/10/31	1,302	1,379	1,302	1,341	+47	+3.63	50,600	-
[4761]	25/10/30	1,300	1,310	1,289	1,294	-2	-0.15	12,100	-
[4761]	25/10/29	1,345	1,345	1,289	1,296	-45	-3.36	18,400	-
[4761]	25/10/28	1,354	1,356	1,320	1,341	-3	-0.22	13,400	-
[4761]	25/10/27	1,336	1,348	1,327	1,344	+7	+0.52	10,700	-
[4761]	25/10/24	1,349	1,365	1,325	1,337	-6	-0.45	15,100	-
[4761]	25/10/23	1,337	1,347	1,325	1,343	-2	-0.15	4,900	-
[4761]	25/10/22	1,321	1,345	1,311	1,345	+24	+1.82	5,800	-
[4761]	25/10/21	1,320	1,331	1,314	1,321	+1	+0.08	9,500	-
[4761]	25/10/20	1,339	1,340	1,312	1,320	-3	-0.23	5,400	-
[4761]	25/10/17	1,318	1,338	1,301	1,323	+9	+0.68	11,200	-
[4761]	25/10/16	1,323	1,329	1,267	1,314	-7	-0.53	19,700	-
[4761]	25/10/15	1,304	1,339	1,304	1,321	+19	+1.46	6,500	-
[4761]	25/10/14	1,315	1,320	1,288	1,302	-43	-3.20	18,600	-
[4761]	25/10/10	1,390	1,390	1,330	1,345	-36	-2.61	15,600	-
[4761]	25/10/09	1,391	1,391	1,371	1,381	-8	-0.58	9,500	-
[4761]	25/10/08	1,410	1,410	1,389	1,389	-12	-0.86	6,800	-
[4761]	25/10/07	1,401	1,418	1,400	1,401	+2	+0.14	5,400	-
[4761]	25/10/06	1,404	1,426	1,386	1,399	0	0.00	15,900	-
[4761]	25/10/03	1,390	1,412	1,390	1,399	+10	+0.72	6,000	-
[4761]	25/10/02	1,389	1,392	1,363	1,389	0	0.00	10,300	-
[4761]	25/10/01	1,447	1,447	1,380	1,389	-68	-4.67	21,500	-
[4761]	25/09/30	1,498	1,500	1,430	1,457	-29	-1.95	14,100	-
[4761]	25/09/29	1,491	1,515	1,478	1,486	-21	-1.39	17,700	-
[4761]	25/09/26	1,537	1,537	1,478	1,507	-4	-0.26	19,600	-
[4761]	25/09/25	1,420	1,569	1,420	1,511	+104	+7.39	60,600	-
[4761]	25/09/24	1,425	1,425	1,353	1,407	-6	-0.42	9,700	-
[4761]	25/09/22	1,396	1,450	1,384	1,413	+43	+3.14	9,500	-
[4761]	25/09/19	1,408	1,410	1,350	1,370	-30	-2.14	20,600	-
[4761]	25/09/18	1,362	1,419	1,358	1,400	+53	+3.93	21,300	-
[4761]	25/09/17	1,300	1,361	1,300	1,347	+41	+3.14	9,900	-
[4761]	25/09/16	1,319	1,320	1,299	1,306	-9	-0.68	16,700	-
[4761]	25/09/12	1,318	1,340	1,314	1,315	+10	+0.77	8,000	-
[4761]	25/09/11	1,335	1,340	1,303	1,305	-33	-2.47	17,600	-
[4761]	25/09/10	1,344	1,349	1,334	1,338	-12	-0.89	3,300	-
[4761]	25/09/09	1,367	1,372	1,350	1,350	-20	-1.46	7,200	-
[4761]	25/09/08	1,355	1,399	1,355	1,370	+20	+1.48	8,000	-
[4761]	25/09/05	1,352	1,358	1,349	1,350	+6	+0.45	5,500	-