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
[4902]	26/10/29	684	686	672	680	-7.5	-1.09	3,377,600	336,291,987,456
[4902]	26/10/28	687	690	669	688	-1.9	-0.28	3,653,100	340,047,790,080
[4902]	26/10/27	667	690	663	690	+30.6	+4.64	3,950,200	341,283,241,984
[4902]	26/10/26	664	665	653	660	+2.6	+0.40	3,112,900	326,457,720,832
[4902]	26/10/23	665	670	645	658	-3.1	-0.47	4,414,500	325,617,647,616
[4902]	26/10/22	678	689	660	662	-9.2	-1.37	3,529,400	327,544,930,304
[4902]	26/10/21	655	672	649	672	+23.0	+3.54	3,479,300	332,091,424,768
[4902]	26/10/20	668	670	644	649	-18.1	-2.71	3,281,200	321,169,981,440
[4902]	26/10/19	676	678	663	668	-14.2	-2.08	3,163,700	330,510,041,088
[4902]	26/10/16	669	684	666	683	+24.9	+3.78	3,836,700	337,972,232,192
[4902]	26/10/15	640	664	636	659	+1.0	+0.15	4,982,400	325,667,028,992
[4902]	26/10/14	656	659	642	658	+2.5	+0.38	3,923,400	325,419,958,272
[4902]	26/10/13	637	657	629	656	+17.0	+2.66	4,233,300	324,184,506,368
[4902]	26/10/09	633	648	627	639	-3.8	-0.59	4,713,000	315,882,209,280
[4902]	26/10/08	640	650	631	643	+5.2	+0.82	3,296,600	317,858,938,880
[4902]	26/10/07	643	649	635	638	-13.1	-2.01	5,995,200	315,733,966,848
[4902]	26/10/06	658	658	641	652	+9.0	+1.40	5,066,800	322,207,744,000
[4902]	26/10/05	643	656	639	643	-1.5	-0.23	4,288,400	318,007,214,080
[4902]	26/10/02	661	665	645	645	-28.2	-4.18	4,443,700	319,143,804,928
[4902]	26/10/01	677	677	647	674	+3.2	+0.48	6,349,200	333,178,634,240
[4902]	26/09/30	653	672	653	671	+25.7	+3.98	25,061,800	331,943,182,336
[4902]	26/09/29	650	654	638	646	-16.9	-2.55	3,728,000	319,292,047,360
[4902]	26/09/28	660	682	658	663	-6.1	-0.91	4,516,200	328,088,551,424
[4902]	26/09/25	649	674	643	670	+9.8	+1.48	5,995,100	331,498,422,272
[4902]	26/09/24	641	665	640	661	+20.1	+3.14	5,420,300	326,704,824,320
[4902]	26/09/18	664	665	639	641	-11.8	-1.81	11,762,400	316,870,590,464
[4902]	26/09/17	641	660	639	653	+7.7	+1.19	3,502,700	323,047,882,752
[4902]	26/09/16	630	646	625	646	+23.7	+3.80	4,439,000	319,588,597,760
[4902]	26/09/15	610	624	605	623	+6.1	+0.99	3,653,300	307,925,843,968
[4902]	26/09/14	601	617	594	617	+22.4	+3.76	3,673,300	305,109,008,384
[4902]	26/09/11	580	599	579	595	+7.4	+1.26	4,265,800	294,236,979,200
[4902]	26/09/10	578	590	571	588	+14.2	+2.47	4,016,200	290,678,833,152
[4902]	26/09/09	591	594	571	574	-12.1	-2.06	5,333,900	284,106,194,944
[4902]	26/09/08	626	633	582	587	-33.2	-5.35	5,414,500	290,481,176,576
[4902]	26/09/07	630	635	618	621	-36.7	-5.58	7,576,900	307,036,323,840
[4902]	26/09/04	663	664	652	658	-4.5	-0.68	2,288,000	325,419,958,272
[4902]	26/09/03	664	670	658	663	-2.5	-0.38	2,564,400	327,890,862,080
[4902]	26/09/02	676	678	664	666	-29.1	-4.18	3,119,000	329,571,106,816
[4902]	26/09/01	669	696	666	696	+30.0	+4.50	4,330,100	343,951,835,136
[4902]	26/08/31	657	669	651	666	+6.8	+1.03	2,885,200	329,521,659,904
[4902]	26/08/28	656	666	655	660	+2.7	+0.41	2,235,500	326,507,167,744
[4902]	26/08/27	667	670	654	658	-6.1	-0.92	2,248,900	325,617,647,616
[4902]	26/08/26	650	667	647	665	+15.5	+2.38	2,918,400	328,879,243,264
[4902]	26/08/25	652	654	634	650	+1.6	+0.25	2,692,800	321,515,880,448
[4902]	26/08/24	645	653	638	649	+1.6	+0.25	2,395,300	321,021,706,240
[4902]	26/08/21	637	648	635	648	+6.3	+0.98	2,231,900	320,379,289,600
[4902]	26/08/20	640	649	629	642	+21.9	+3.53	3,856,900	317,710,696,448
[4902]	26/08/19	630	642	621	621	-13.2	-2.08	5,497,300	307,283,394,560
[4902]	26/08/18	662	667	630	635	-34.2	-5.10	4,161,800	314,201,964,544
[4902]	26/08/17	698	698	667	670	-19.3	-2.80	3,560,900	331,449,008,128
[4902]	26/08/14	656	691	654	690	+27.9	+4.21	4,883,200	341,431,517,184
[4902]	26/08/13	675	676	652	663	-6.5	-0.97	3,947,100	327,890,862,080
[4902]	26/08/12	652	674	648	670	+16.4	+2.51	3,161,000	331,300,765,696
[4902]	26/08/10	666	671	648	654	-3.3	-0.50	3,677,000	323,542,056,960
[4902]	26/08/07	631	662	627	658	+35.5	+5.70	5,831,500	325,419,958,272
[4902]	26/08/06	595	626	594	623	+19.2	+3.18	4,598,900	307,975,290,880
[4902]	26/08/05	594	604	589	604	+16.8	+2.86	4,148,500	298,882,269,184
[4902]	26/08/04	595	611	583	588	-6.7	-1.13	5,581,200	290,728,247,296
[4902]	26/08/03	570	599	554	595	+5.5	+0.93	6,923,300	294,286,393,344
[4902]	26/07/31	621	625	590	590	-99.2	-14.38	11,781,200	291,963,699,200
[4902]	26/07/30	693	708	686	690	+6.8	+0.99	4,641,100	341,382,070,272
[4902]	26/07/29	671	684	662	684	+23.2	+3.51	4,933,100	338,120,474,624
[4902]	26/07/28	680	682	653	661	-20.5	-3.01	4,205,900	326,902,513,664
[4902]	26/07/27	656	685	653	682	+36.4	+5.63	4,424,900	337,230,954,496
[4902]	26/07/24	637	658	632	646	+10.6	+1.67	3,709,300	319,539,150,848
[4902]	26/07/23	632	642	631	636	-2.5	-0.39	2,405,500	314,547,896,320
[4902]	26/07/22	638	641	632	639	+6.1	+0.96	2,623,200	315,832,762,368
[4902]	26/07/21	620	636	614	633	+20.8	+3.39	3,816,100	313,065,373,696
[4902]	26/07/17	622.1	628.9	604.1	612.7	-12.4	-1.98	3,763,500	-
[4902]	26/07/16	608.7	628.4	605.8	625.1	+6.4	+1.03	3,356,000	-
[4902]	26/07/15	618.9	629.9	609.0	618.7	+13.1	+2.16	2,685,700	-
[4902]	26/07/14	592.0	610.5	589.7	605.6	+15.9	+2.70	3,524,600	-
[4902]	26/07/13	586.3	595.7	582.2	589.7	+5.5	+0.94	3,422,900	-
[4902]	26/07/10	576.6	588.5	569.0	584.2	+8.9	+1.55	5,079,100	-
[4902]	26/07/09	586.4	588.2	571.6	575.3	-6.7	-1.15	2,359,600	-
[4902]	26/07/08	599.0	599.9	576.1	582.0	-7.4	-1.26	3,539,800	-
[4902]	26/07/07	587.0	604.9	581.0	589.4	+2.4	+0.41	5,249,100	-
[4902]	26/07/06	579.0	588.2	574.0	587.0	+13.3	+2.32	3,068,400	-
[4902]	26/07/03	566.4	577.4	565.5	573.7	+7.3	+1.29	2,743,300	-
[4902]	26/07/02	557.6	577.9	551.4	566.4	+17.2	+3.13	3,287,800	-
[4902]	26/07/01	553.5	555.5	542.6	549.2	-0.1	-0.02	2,611,300	-
[4902]	26/06/30	565.9	566.6	545.7	549.3	-13.0	-2.31	2,922,000	-
[4902]	26/06/29	566.8	568.3	559.0	562.3	-2.4	-0.43	2,757,700	-
[4902]	26/06/26	580.0	582.2	557.2	564.7	-24.9	-4.22	3,773,300	-
[4902]	26/06/25	582.0	594.2	578.7	589.6	+26.1	+4.63	5,449,700	-
[4902]	26/06/24	561.8	577.7	556.1	563.5	+5.5	+0.99	3,297,300	-
[4902]	26/06/23	567.6	570.6	558.0	558.0	-1.2	-0.21	4,147,400	-
[4902]	26/06/22	560.7	567.5	556.0	559.2	+2.3	+0.41	2,412,600	-
[4902]	26/06/19	577.0	582.1	555.6	556.9	-25.9	-4.44	4,264,900	-
[4902]	26/06/18	588.3	594.3	582.8	582.8	-9.4	-1.59	2,572,600	-
[4902]	26/06/17	578.0	598.9	576.5	592.2	+4.4	+0.75	2,279,400	-
[4902]	26/06/16	590.8	597.0	577.4	587.8	-1.9	-0.32	2,461,700	-
[4902]	26/06/15	577.7	591.1	576.1	589.7	+12.0	+2.08	2,590,400	-
[4902]	26/06/12	601.0	609.0	576.8	577.7	-13.3	-2.25	3,854,300	-
[4902]	26/06/11	580.1	593.8	573.5	591.0	-6.0	-1.01	3,209,900	-
[4902]	26/06/10	613.9	619.0	594.3	597.0	-23.1	-3.73	4,125,000	-
[4902]	26/06/09	620.0	630.3	613.0	620.1	+14.2	+2.34	3,106,400	-
[4902]	26/06/08	621.3	632.5	596.9	605.9	-25.4	-4.02	4,149,100	-
[4902]	26/06/05	627.2	634.7	612.7	631.3	-2.7	-0.43	3,399,700	-
[4902]	26/06/04	626.0	649.0	620.9	634.0	+16.8	+2.72	5,781,900	-
[4902]	26/06/03	605.0	621.5	603.8	617.2	+20.4	+3.42	3,826,200	-
[4902]	26/06/02	596.0	603.8	592.3	596.8	-6.5	-1.08	3,480,900	-
[4902]	26/06/01	605.7	607.0	591.4	603.3	-6.3	-1.03	3,356,100	-
[4902]	26/05/29	601.0	612.5	597.2	609.6	+16.0	+2.70	5,799,100	-
[4902]	26/05/28	593.1	599.7	583.0	593.6	-1.6	-0.27	3,033,200	-
[4902]	26/05/27	584.7	603.3	582.3	595.2	+14.0	+2.41	3,499,800	-
[4902]	26/05/26	600.0	601.3	574.3	581.2	-11.0	-1.86	4,606,200	-
[4902]	26/05/25	604.0	605.3	586.2	592.2	+7.7	+1.32	4,283,800	-
[4902]	26/05/22	578	592	577	584	+8.5	+1.48	2,663,500	-
[4902]	26/05/21	586	590	574	576	+0.8	+0.14	3,202,900	-
[4902]	26/05/20	595	598	575	576	-18.1	-3.04	4,086,100	-
[4902]	26/05/19	597	602	589	595	+5.0	+0.85	4,975,800	-
[4902]	26/05/18	581	597	575	590	+7.7	+1.32	5,025,500	-
[4902]	26/05/15	580	596	567	583	+22.3	+3.98	7,698,500	-
[4902]	26/05/14	542	562	539	561	+23.2	+4.31	4,136,600	-
[4902]	26/05/13	542	547	536	538	-10.4	-1.89	3,789,200	-
[4902]	26/05/12	555	555	544	549	-4.3	-0.78	3,810,400	-
[4902]	26/05/11	544	556	538	554	+20.5	+3.84	4,245,300	-
[4902]	26/05/08	522	535	517	534	+19.2	+3.73	4,351,900	-
[4902]	26/05/07	519	527	508	515	+11.9	+2.36	5,366,500	-
[4902]	26/05/01	497	511	489	504	+5.8	+1.16	3,626,400	-
[4902]	26/04/30	500	508	498	499	-8.0	-1.58	3,587,800	-
[4902]	26/04/28	501	510	499	507	+9.7	+1.95	3,121,200	-
[4902]	26/04/27	494.0	498.1	490.1	497.3	+3.5	+0.71	3,802,600	-
[4902]	26/04/24	515.2	515.9	486.2	493.8	-58.8	-10.64	10,212,900	-
[4902]	26/04/23	588.3	594.3	547.1	552.6	-39.7	-6.70	5,186,100	-
[4902]	26/04/22	600.0	604.1	588.4	592.3	-14.6	-2.41	3,365,600	-
[4902]	26/04/21	602.0	611.5	597.2	606.9	+6.6	+1.10	2,544,600	-
[4902]	26/04/20	594.0	603.5	590.5	600.3	+6.3	+1.06	2,824,700	-
[4902]	26/04/17	601.7	605.2	593.3	594.0	-23.7	-3.84	3,041,200	-
[4902]	26/04/16	606.6	621.0	604.3	617.7	+21.1	+3.54	4,198,700	-
[4902]	26/04/15	581.8	598.2	581.1	596.6	+24.8	+4.34	3,459,700	-
[4902]	26/04/14	569.8	579.0	568.6	571.8	+7.3	+1.29	2,467,500	-
[4902]	26/04/13	570.0	575.9	564.5	564.5	-8.7	-1.52	1,856,600	-
[4902]	26/04/10	578.0	584.6	573.2	573.2	+0.4	+0.07	3,014,400	-
[4902]	26/04/09	579.7	582.8	572.8	572.8	-7.3	-1.26	2,449,700	-
[4902]	26/04/08	571.8	585.0	566.0	580.1	+28.1	+5.09	3,286,100	-
[4902]	26/04/07	553.0	554.3	546.6	552.0	-1.1	-0.20	1,691,800	-
[4902]	26/04/06	554.0	560.9	552.1	553.1	0.0	0.00	1,859,500	-
[4902]	26/04/03	540.0	554.7	539.1	553.1	+17.1	+3.19	2,557,600	-
[4902]	26/04/02	546.1	552.1	533.3	536.0	-8.1	-1.49	2,811,700	-
[4902]	26/04/01	532.0	544.7	527.3	544.1	+30.9	+6.02	3,182,300	-
[4902]	26/03/31	508.0	522.5	506.9	513.2	+1.0	+0.20	3,066,600	-
[4902]	26/03/30	494.1	513.7	491.7	512.2	-15.7	-2.97	3,738,800	-
[4902]	26/03/27	512.0	531.9	511.1	527.9	+12.5	+2.43	3,496,000	-
[4902]	26/03/26	515.0	518.8	510.0	515.4	+0.2	+0.04	2,826,700	-
[4902]	26/03/25	511.0	517.4	511.0	515.2	+15.6	+3.12	2,327,200	-
[4902]	26/03/24	497.0	501.0	492.1	499.6	+14.1	+2.90	2,274,700	-
[4902]	26/03/23	489.5	494.4	482.8	485.5	-12.0	-2.41	3,448,000	-
[4902]	26/03/19	498.0	501.9	494.7	497.5	-14.2	-2.78	4,304,900	-
[4902]	26/03/18	508.9	511.7	504.9	511.7	+13.7	+2.75	2,352,600	-
[4902]	26/03/17	510.8	511.2	495.4	498.0	-0.2	-0.04	2,351,400	-
[4902]	26/03/16	508.6	515.6	497.2	498.2	-9.9	-1.95	3,107,800	-
[4902]	26/03/13	507.5	514.7	503.6	508.1	-9.4	-1.82	2,517,500	-
[4902]	26/03/12	521.0	525.0	511.7	517.5	-5.9	-1.13	3,325,600	-
[4902]	26/03/11	524.4	529.4	520.5	523.4	+9.0	+1.75	2,919,100	-
[4902]	26/03/10	515.6	521.6	506.0	514.4	+8.8	+1.74	3,590,500	-
[4902]	26/03/09	496.1	517.4	488.4	505.6	-38.6	-7.09	5,718,800	-
[4902]	26/03/06	530.9	544.5	530.2	544.2	+6.1	+1.13	2,494,200	-
[4902]	26/03/05	545.1	548.4	535.5	538.1	+13.0	+2.48	3,686,400	-
[4902]	26/03/04	541.4	546.7	519.3	525.1	-33.7	-6.03	3,804,000	-
[4902]	26/03/03	579.1	585.2	557.4	558.8	-26.7	-4.56	2,984,900	-
[4902]	26/03/02	580.1	588.4	574.1	585.5	-11.3	-1.89	2,807,300	-
[4902]	26/02/27	591.4	597.2	589.3	596.8	+5.4	+0.91	3,530,200	-
[4902]	26/02/26	597.6	607.3	586.3	591.4	-6.0	-1.00	3,681,000	-
[4902]	26/02/25	594.0	602.7	589.8	597.4	+4.0	+0.67	2,863,800	-
[4902]	26/02/24	584.5	602.6	583.0	593.4	+1.9	+0.32	2,968,500	-
[4902]	26/02/20	597.3	598.9	585.1	591.5	-5.9	-0.99	2,729,700	-
[4902]	26/02/19	600.0	607.5	595.2	597.4	+4.2	+0.71	3,645,200	-
[4902]	26/02/18	585.0	595.0	575.6	593.2	+20.0	+3.49	4,077,600	-
[4902]	26/02/17	589.9	590.8	567.2	573.2	-8.1	-1.39	4,076,000	-
[4902]	26/02/16	582.4	585.9	578.8	581.3	-7.4	-1.26	3,532,000	-
[4902]	26/02/13	604.0	605.9	585.2	588.7	-22.7	-3.71	5,491,500	-
[4902]	26/02/12	629.0	637.7	611.4	611.4	-13.6	-2.18	4,045,000	-
[4902]	26/02/10	619.5	640.7	618.0	625.0	+21.4	+3.55	5,412,800	-
[4902]	26/02/09	647.3	651.0	601.1	603.6	-13.7	-2.22	7,085,900	-
[4902]	26/02/06	640.0	644.3	615.1	617.3	-40.1	-6.10	6,822,600	-
[4902]	26/02/05	701.1	717.8	626.0	657.4	-35.6	-5.14	9,558,400	-
[4902]	26/02/04	678.1	695.2	676.2	693.0	+10.6	+1.55	2,886,400	-
[4902]	26/02/03	676.0	687.0	672.5	682.4	+16.4	+2.46	2,915,300	-
[4902]	26/02/02	685.0	692.6	663.1	666.0	-5.3	-0.79	2,622,700	-
[4902]	26/01/30	665.4	674.6	660.8	671.3	+15.9	+2.43	2,518,200	-
[4902]	26/01/29	653.5	661.3	645.9	655.4	-4.3	-0.65	2,419,300	-
[4902]	26/01/28	661.0	667.2	654.8	659.7	-16.0	-2.37	3,964,800	-
[4902]	26/01/27	676.0	684.2	672.1	675.7	-4.1	-0.60	2,000,100	-
[4902]	26/01/26	684.9	696.0	677.2	679.8	-29.0	-4.09	2,465,700	-
[4902]	26/01/23	700.4	711.1	693.7	708.8	+6.1	+0.87	2,876,700	-
[4902]	26/01/22	701.0	714.8	699.4	702.7	+10.2	+1.47	3,102,300	-
[4902]	26/01/21	693.0	699.1	688.0	692.5	-15.5	-2.19	3,325,900	-
[4902]	26/01/20	713.0	717.6	703.7	708.0	-9.1	-1.27	2,121,900	-
[4902]	26/01/19	722.3	728.2	707.8	717.1	-14.4	-1.97	3,226,800	-
[4902]	26/01/16	720.0	735.9	719.5	731.5	+9.1	+1.26	1,868,200	-
[4902]	26/01/15	719.8	729.2	714.8	722.4	-0.8	-0.11	2,378,500	-
[4902]	26/01/14	698.7	726.8	694.0	723.2	+28.8	+4.15	3,731,400	-
[4902]	26/01/13	714.8	714.8	687.0	694.4	-6.3	-0.90	2,903,200	-
[4902]	26/01/09	699.0	707.4	696.4	700.7	+2.3	+0.33	2,287,400	-
[4902]	26/01/08	701.0	712.0	694.2	698.4	-3.0	-0.43	2,152,700	-
[4902]	26/01/07	691.1	709.5	689.2	701.4	+9.9	+1.43	2,390,900	-
[4902]	26/01/06	695.0	707.1	690.3	691.5	+0.9	+0.13	2,246,800	-
[4902]	26/01/05	687.2	696.4	685.0	690.6	+10.5	+1.54	1,996,100	-
[4902]	25/12/30	685.3	688.3	678.4	680.1	-12.8	-1.85	2,329,500	-
[4902]	25/12/29	690.0	693.2	685.5	692.9	+4.8	+0.70	1,816,700	-
[4902]	25/12/26	702.8	703.3	685.4	688.1	-4.7	-0.68	1,846,700	-
[4902]	25/12/25	695.0	702.4	692.8	692.8	-3.4	-0.49	1,304,400	-
[4902]	25/12/24	698.4	701.9	694.0	696.2	-5.9	-0.84	1,996,800	-
[4902]	25/12/23	691.0	704.9	690.1	702.1	+14.8	+2.15	2,771,400	-
[4902]	25/12/22	691.0	696.6	679.0	687.3	+2.7	+0.39	2,744,500	-
[4902]	25/12/19	690.0	691.0	677.0	684.6	-2.1	-0.31	3,193,400	-
[4902]	25/12/18	693.7	694.8	675.5	686.7	-7.5	-1.08	2,964,900	-
[4902]	25/12/17	701.0	707.3	692.1	694.2	-20.5	-2.87	3,022,300	-
[4902]	25/12/16	717.0	718.1	704.0	714.7	-12.6	-1.73	3,076,000	-
[4902]	25/12/15	705.0	729.4	704.0	727.3	+12.2	+1.71	4,529,900	-
[4902]	25/12/12	708.0	719.2	705.2	715.1	+21.3	+3.07	4,808,900	-
[4902]	25/12/11	703.6	721.0	691.7	693.8	+5.7	+0.83	4,644,400	-
[4902]	25/12/10	690.0	707.6	678.8	688.1	+9.7	+1.43	5,207,500	-
[4902]	25/12/09	670.1	684.3	664.9	678.4	+36.7	+5.72	5,908,100	-
[4902]	25/12/08	638.0	643.7	631.3	641.7	+6.1	+0.96	2,015,600	-
[4902]	25/12/05	638.9	648.0	633.7	635.6	-13.6	-2.09	2,504,600	-
[4902]	25/12/04	635.0	649.2	631.7	649.2	+10.8	+1.69	2,720,900	-
[4902]	25/12/03	640.0	644.8	635.0	638.4	-3.4	-0.53	2,211,800	-
[4902]	25/12/02	658.8	663.9	641.5	641.8	-17.0	-2.58	2,822,300	-
[4902]	25/12/01	663.0	673.1	656.7	658.8	+2.6	+0.40	3,649,000	-
[4902]	25/11/28	645.0	661.0	641.2	656.2	+10.8	+1.67	2,454,500	-
[4902]	25/11/27	636.0	649.9	631.2	645.4	+10.8	+1.70	2,663,400	-
[4902]	25/11/26	649.7	649.7	625.1	634.6	+13.5	+2.17	3,872,300	-
[4902]	25/11/25	628.0	628.0	614.7	621.1	+2.0	+0.32	2,545,300	-
[4902]	25/11/21	597.8	621.2	597.3	619.1	+12.6	+2.08	3,223,200	-
[4902]	25/11/20	604.9	613.0	599.4	606.5	+9.2	+1.54	2,155,600	-
[4902]	25/11/19	612.4	613.6	594.7	597.3	-19.8	-3.21	3,488,300	-
[4902]	25/11/18	626.8	631.5	615.0	617.1	-19.2	-3.02	2,390,400	-
[4902]	25/11/17	640.0	645.2	629.5	636.3	-8.8	-1.36	2,855,300	-
[4902]	25/11/14	635.8	645.9	630.0	645.1	0.0	0.00	2,301,300	-
[4902]	25/11/13	644.0	650.3	636.5	645.1	-2.3	-0.36	2,700,800	-
[4902]	25/11/12	650.0	661.9	639.9	647.4	+2.7	+0.42	3,851,700	-
[4902]	25/11/11	630.0	644.7	624.9	644.7	+22.1	+3.55	4,471,700	-
[4902]	25/11/10	608.1	629.3	605.3	622.6	+23.4	+3.91	4,464,000	-
[4902]	25/11/07	615.0	618.3	595.3	599.2	-13.5	-2.20	5,340,800	-
[4902]	25/11/06	600.0	620.5	592.4	612.7	+82.0	+15.45	11,243,000	-
[4902]	25/11/05	537.3	539.5	519.3	530.7	-9.0	-1.67	3,754,100	-
[4902]	25/11/04	535.6	546.5	534.2	539.7	+9.3	+1.75	2,985,600	-
[4902]	25/10/31	543.3	543.7	526.1	530.4	-4.6	-0.86	2,558,600	-
[4902]	25/10/30	532.3	535.7	527.7	535.0	+1.6	+0.30	2,782,600	-
[4902]	25/10/29	540.5	544.0	532.4	533.4	-6.1	-1.13	2,133,600	-
[4902]	25/10/28	554.0	557.8	539.5	539.5	-22.3	-3.97	1,809,700	-
[4902]	25/10/27	554.0	561.8	553.3	561.8	+12.5	+2.28	2,225,000	-
[4902]	25/10/24	549.0	552.3	544.4	549.3	+1.4	+0.26	1,733,700	-
[4902]	25/10/23	537.0	548.6	536.8	547.9	+2.8	+0.51	2,110,300	-
[4902]	25/10/22	534.4	548.7	533.7	545.1	+8.6	+1.60	2,063,800	-
[4902]	25/10/21	540.0	543.9	533.3	536.5	+2.4	+0.45	1,451,600	-
[4902]	25/10/20	530.1	536.6	528.0	534.1	+12.6	+2.42	1,745,100	-
[4902]	25/10/17	521.0	527.4	519.0	521.5	-7.5	-1.42	1,733,400	-
[4902]	25/10/16	531.0	533.6	525.7	529.0	+0.1	+0.02	1,807,900	-
[4902]	25/10/15	516.8	530.9	514.7	528.9	+16.4	+3.20	2,059,900	-
[4902]	25/10/14	514.5	521.2	508.6	512.5	-15.0	-2.84	3,812,700	-
[4902]	25/10/10	542.7	550.0	525.0	527.5	-25.2	-4.56	3,134,300	-
[4902]	25/10/09	541.7	552.7	539.7	552.7	+16.0	+2.98	2,455,600	-
[4902]	25/10/08	548.0	549.7	535.1	536.7	-12.9	-2.35	1,787,800	-
[4902]	25/10/07	540.4	551.7	538.1	549.6	+4.5	+0.83	2,207,700	-
[4902]	25/10/06	546.4	547.7	535.5	545.1	+17.5	+3.32	3,313,900	-
[4902]	25/10/03	522.7	531.2	519.8	527.6	+1.2	+0.23	2,434,400	-
[4902]	25/10/02	520.2	527.8	517.5	526.4	+9.1	+1.76	1,921,600	-
[4902]	25/10/01	520.3	524.6	515.0	517.3	-10.8	-2.05	1,837,300	-
[4902]	25/09/30	525.0	529.5	520.1	528.1	+2.2	+0.42	1,586,400	-
[4902]	25/09/29	536.0	536.0	525.4	525.9	-16.5	-3.04	1,875,500	-
[4902]	25/09/26	542.0	543.1	536.3	542.4	+0.5	+0.09	2,105,200	-
[4902]	25/09/25	541.0	541.9	534.5	541.9	+4.3	+0.80	1,762,500	-
[4902]	25/09/24	544.9	545.8	533.1	537.6	-5.9	-1.09	2,075,900	-
[4902]	25/09/22	539.6	550.9	539.4	543.5	+4.2	+0.78	1,914,000	-
[4902]	25/09/19	542.0	547.0	532.7	539.3	-2.5	-0.46	2,595,000	-
[4902]	25/09/18	540.0	546.3	535.5	541.8	+1.8	+0.33	1,623,400	-
[4902]	25/09/17	543.9	549.0	539.2	540.0	-3.1	-0.57	1,707,800	-
[4902]	25/09/16	554.1	555.9	543.1	543.1	-10.8	-1.95	2,047,400	-
[4902]	25/09/12	547.3	560.9	547.3	553.9	+16.6	+3.09	3,952,600	-
[4902]	25/09/11	543.7	544.2	531.3	537.3	-6.9	-1.27	1,965,800	-
[4902]	25/09/10	550.7	552.0	538.2	544.2	-6.0	-1.09	2,004,900	-
[4902]	25/09/09	545.0	554.1	540.6	550.2	+0.7	+0.13	2,458,000	-
[4902]	25/09/08	550.0	550.0	542.2	549.5	+4.7	+0.86	2,494,800	-
[4902]	25/09/05	538.0	551.0	534.3	544.8	+31.1	+6.05	3,598,200	-