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
[2742]	26/10/29	3,540	3,580	3,535	3,565	+25.0	+0.71	126,200	76,139,782,144
[2742]	26/10/28	3,670	3,675	3,535	3,540	-140.0	-3.80	81,000	75,605,843,968
[2742]	26/10/27	3,735	3,740	3,665	3,680	-80.0	-2.13	41,900	78,595,899,392
[2742]	26/10/26	3,740	3,775	3,705	3,760	+20.0	+0.53	28,800	80,304,504,832
[2742]	26/10/23	3,755	3,830	3,715	3,740	+20.0	+0.54	37,800	79,877,357,568
[2742]	26/10/22	3,675	3,735	3,665	3,720	+45.0	+1.22	28,900	79,450,202,112
[2742]	26/10/21	3,710	3,715	3,660	3,675	-50.0	-1.34	38,400	78,489,116,672
[2742]	26/10/20	3,745	3,745	3,705	3,725	+25.0	+0.68	24,500	79,556,993,024
[2742]	26/10/19	3,680	3,730	3,680	3,700	+20.0	+0.54	33,300	79,023,054,848
[2742]	26/10/16	3,700	3,750	3,680	3,680	-35.0	-0.94	34,700	78,595,899,392
[2742]	26/10/15	3,665	3,730	3,660	3,715	+50.0	+1.36	41,000	79,343,419,392
[2742]	26/10/14	3,690	3,700	3,640	3,665	-25.0	-0.68	45,600	78,275,534,848
[2742]	26/10/13	3,710	3,760	3,690	3,690	-15.0	-0.40	45,400	78,809,481,216
[2742]	26/10/09	3,660	3,725	3,660	3,705	+45.0	+1.23	54,600	79,129,837,568
[2742]	26/10/08	3,660	3,675	3,625	3,660	+5.0	+0.14	45,200	78,168,752,128
[2742]	26/10/07	3,680	3,695	3,655	3,655	-30.0	-0.81	27,600	78,061,961,216
[2742]	26/10/06	3,670	3,695	3,650	3,685	+45.0	+1.24	33,700	78,702,690,304
[2742]	26/10/05	3,685	3,690	3,625	3,640	-20.0	-0.55	38,200	77,741,596,672
[2742]	26/10/02	3,710	3,710	3,660	3,660	-80.0	-2.14	53,400	78,134,714,368
[2742]	26/10/01	3,705	3,785	3,705	3,740	-15.0	-0.40	36,500	79,842,574,336
[2742]	26/09/30	3,720	3,760	3,690	3,755	+15.0	+0.40	47,200	80,162,799,616
[2742]	26/09/29	3,860	3,860	3,730	3,740	-135.0	-3.48	46,200	79,842,574,336
[2742]	26/09/28	3,920	4,000	3,850	3,875	-45.0	-1.15	58,900	82,724,593,664
[2742]	26/09/25	3,915	3,940	3,885	3,920	-10.0	-0.25	40,800	83,685,269,504
[2742]	26/09/24	3,965	4,010	3,905	3,930	-35.0	-0.88	36,600	83,898,744,832
[2742]	26/09/18	4,020	4,020	3,940	3,965	-55.0	-1.37	44,400	84,645,937,152
[2742]	26/09/17	3,970	4,025	3,970	4,020	+50.0	+1.26	34,300	85,820,096,512
[2742]	26/09/16	4,005	4,030	3,960	3,970	-35.0	-0.87	20,200	84,752,678,912
[2742]	26/09/15	3,975	4,045	3,970	4,005	-5.0	-0.12	27,100	85,499,871,232
[2742]	26/09/14	3,910	4,010	3,910	4,010	+110.0	+2.82	23,700	85,606,612,992
[2742]	26/09/11	3,905	3,940	3,885	3,900	-45.0	-1.14	37,900	83,258,302,464
[2742]	26/09/10	3,940	3,950	3,890	3,945	+15.0	+0.38	24,800	84,218,970,112
[2742]	26/09/09	4,010	4,010	3,920	3,930	-50.0	-1.26	30,300	83,898,744,832
[2742]	26/09/08	3,940	4,000	3,930	3,980	+10.0	+0.25	23,100	84,966,162,432
[2742]	26/09/07	4,040	4,040	3,950	3,970	-90.0	-2.22	33,400	84,752,678,912
[2742]	26/09/04	3,970	4,110	3,955	4,060	+20.0	+0.50	27,800	86,674,022,400
[2742]	26/09/03	4,020	4,060	4,010	4,040	+50.0	+1.25	31,000	86,247,055,360
[2742]	26/09/02	3,970	4,020	3,950	3,990	+30.0	+0.76	34,800	85,179,645,952
[2742]	26/09/01	4,105	4,125	3,960	3,960	-160.0	-3.88	72,700	84,539,195,392
[2742]	26/08/31	3,945	4,120	3,915	4,120	+170.0	+4.30	295,000	87,954,923,520
[2742]	26/08/28	3,975	3,975	3,895	3,950	-30.0	-0.75	38,100	84,325,711,872
[2742]	26/08/27	4,035	4,060	3,945	3,980	-65.0	-1.61	55,200	84,966,162,432
[2742]	26/08/26	4,020	4,060	3,990	4,045	+25.0	+0.62	39,900	86,353,797,120
[2742]	26/08/25	3,985	4,065	3,985	4,020	+35.0	+0.88	45,200	85,820,096,512
[2742]	26/08/24	3,950	4,020	3,920	3,985	+40.0	+1.01	51,300	85,072,904,192
[2742]	26/08/21	3,925	3,975	3,925	3,945	-25.0	-0.63	34,400	84,218,970,112
[2742]	26/08/20	3,970	4,010	3,925	3,970	+15.0	+0.38	34,100	84,752,678,912
[2742]	26/08/19	3,955	3,955	3,890	3,955	0	+0.00	33,900	84,432,453,632
[2742]	26/08/18	3,890	3,960	3,870	3,955	+65.0	+1.67	42,500	84,432,453,632
[2742]	26/08/17	3,885	3,940	3,855	3,890	+5.0	+0.13	23,800	83,044,818,944
[2742]	26/08/14	3,765	3,895	3,765	3,885	+75.0	+1.97	30,500	82,938,077,184
[2742]	26/08/13	3,795	3,820	3,750	3,810	-10.0	-0.26	28,500	81,336,950,784
[2742]	26/08/12	3,800	3,835	3,780	3,820	+15.0	+0.39	29,800	81,550,434,304
[2742]	26/08/10	3,780	3,810	3,735	3,805	+30.0	+0.79	42,000	81,230,209,024
[2742]	26/08/07	3,705	3,800	3,705	3,775	+70.0	+1.89	28,500	80,589,766,656
[2742]	26/08/06	3,675	3,730	3,665	3,705	+35.0	+0.95	31,800	79,095,382,016
[2742]	26/08/05	3,715	3,740	3,660	3,670	-60.0	-1.61	41,600	78,348,197,888
[2742]	26/08/04	3,790	3,790	3,725	3,730	-60.0	-1.58	34,800	79,629,090,816
[2742]	26/08/03	3,825	3,825	3,755	3,790	-35.0	-0.92	45,300	80,909,991,936
[2742]	26/07/31	3,935	3,955	3,825	3,825	-170.0	-4.26	33,500	81,657,176,064
[2742]	26/07/30	3,950	4,015	3,890	3,995	-25.0	-0.62	42,200	85,286,387,712
[2742]	26/07/29	3,860	4,020	3,815	4,020	+155.0	+4.01	50,200	85,820,096,512
[2742]	26/07/28	3,815	3,885	3,805	3,865	+70.0	+1.84	37,400	82,511,110,144
[2742]	26/07/27	3,660	3,800	3,660	3,795	+100.0	+2.71	25,300	81,016,733,696
[2742]	26/07/24	3,690	3,720	3,655	3,695	-5.0	-0.14	15,500	78,881,898,496
[2742]	26/07/23	3,730	3,730	3,675	3,700	-45.0	-1.20	30,200	78,988,640,256
[2742]	26/07/22	3,770	3,770	3,715	3,745	-25.0	-0.66	23,800	79,949,316,096
[2742]	26/07/21	3,800	3,830	3,750	3,770	+25.0	+0.67	24,100	80,483,024,896
[2742]	26/07/17	3,740	3,795	3,735	3,745	+35	+0.94	19,800	-
[2742]	26/07/16	3,795	3,815	3,705	3,710	-50	-1.33	31,000	-
[2742]	26/07/15	3,795	3,815	3,760	3,760	-35	-0.92	21,600	-
[2742]	26/07/14	3,770	3,850	3,770	3,795	+20	+0.53	18,000	-
[2742]	26/07/13	3,770	3,815	3,770	3,775	+5	+0.13	13,800	-
[2742]	26/07/10	3,825	3,825	3,760	3,770	-55	-1.44	26,700	-
[2742]	26/07/09	3,795	3,860	3,745	3,825	+10	+0.26	24,900	-
[2742]	26/07/08	3,835	3,855	3,800	3,815	-20	-0.52	26,500	-
[2742]	26/07/07	3,820	3,870	3,785	3,835	+30	+0.79	27,600	-
[2742]	26/07/06	3,750	3,815	3,750	3,805	+55	+1.47	19,900	-
[2742]	26/07/03	3,820	3,850	3,745	3,750	-20	-0.53	24,500	-
[2742]	26/07/02	3,730	3,835	3,730	3,770	+90	+2.45	33,800	-
[2742]	26/07/01	3,720	3,720	3,630	3,680	-40	-1.08	21,400	-
[2742]	26/06/30	3,765	3,765	3,680	3,720	-40	-1.06	38,300	-
[2742]	26/06/29	3,660	3,795	3,650	3,760	+165	+4.59	49,800	-
[2742]	26/06/26	3,645	3,665	3,580	3,595	-20	-0.55	29,700	-
[2742]	26/06/25	3,655	3,700	3,600	3,615	-105	-2.82	66,900	-
[2742]	26/06/24	3,690	3,775	3,690	3,720	+5	+0.13	43,600	-
[2742]	26/06/23	3,660	3,730	3,660	3,715	+35	+0.95	26,300	-
[2742]	26/06/22	3,780	3,795	3,655	3,680	-130	-3.41	38,400	-
[2742]	26/06/19	3,775	3,810	3,735	3,810	+20	+0.53	24,900	-
[2742]	26/06/18	3,805	3,840	3,755	3,790	-15	-0.39	17,900	-
[2742]	26/06/17	3,795	3,865	3,795	3,805	+10	+0.26	19,800	-
[2742]	26/06/16	3,770	3,795	3,730	3,795	-30	-0.78	23,400	-
[2742]	26/06/15	3,860	3,880	3,825	3,825	-35	-0.91	19,900	-
[2742]	26/06/12	3,860	3,875	3,825	3,860	-15	-0.39	28,600	-
[2742]	26/06/11	3,890	3,895	3,820	3,875	+30	+0.78	44,000	-
[2742]	26/06/10	3,775	3,865	3,775	3,845	+55	+1.45	29,700	-
[2742]	26/06/09	3,800	3,875	3,775	3,790	+15	+0.40	30,300	-
[2742]	26/06/08	3,730	3,795	3,730	3,775	+45	+1.21	21,600	-
[2742]	26/06/05	3,695	3,775	3,695	3,730	+35	+0.95	23,700	-
[2742]	26/06/04	3,670	3,765	3,670	3,695	-35	-0.94	22,200	-
[2742]	26/06/03	3,660	3,735	3,625	3,730	+30	+0.81	26,600	-
[2742]	26/06/02	3,675	3,735	3,615	3,700	-20	-0.54	37,600	-
[2742]	26/06/01	3,760	3,760	3,620	3,720	-100	-2.62	54,900	-
[2742]	26/05/29	3,795	3,875	3,795	3,820	+70	+1.87	45,700	-
[2742]	26/05/28	3,730	3,770	3,700	3,750	+35	+0.94	28,200	-
[2742]	26/05/27	3,695	3,715	3,645	3,715	+15	+0.41	38,100	-
[2742]	26/05/26	3,690	3,715	3,670	3,700	-10	-0.27	38,000	-
[2742]	26/05/25	3,800	3,800	3,680	3,710	-55	-1.46	41,900	-
[2742]	26/05/22	3,880	3,880	3,750	3,765	-80.0	-2.08	33,000	-
[2742]	26/05/21	3,900	3,935	3,840	3,845	-60.0	-1.54	30,500	-
[2742]	26/05/20	3,920	3,940	3,855	3,905	-30.0	-0.76	31,200	-
[2742]	26/05/19	3,910	3,960	3,910	3,935	+55.0	+1.42	23,400	-
[2742]	26/05/18	3,950	3,985	3,880	3,880	-70.0	-1.77	42,200	-
[2742]	26/05/15	3,950	4,000	3,915	3,950	-10.0	-0.25	31,400	-
[2742]	26/05/14	3,920	3,975	3,895	3,960	+10.0	+0.25	20,200	-
[2742]	26/05/13	3,870	4,010	3,870	3,950	+80.0	+2.07	55,300	-
[2742]	26/05/12	4,060	4,060	3,870	3,870	-145.0	-3.61	39,600	-
[2742]	26/05/11	3,975	4,065	3,975	4,015	+40.0	+1.01	40,300	-
[2742]	26/05/08	3,940	3,995	3,900	3,975	+15.0	+0.38	42,300	-
[2742]	26/05/07	4,025	4,045	3,955	3,960	-55.0	-1.37	46,900	-
[2742]	26/05/01	3,935	4,020	3,885	4,015	+80.0	+2.03	50,600	-
[2742]	26/04/30	3,950	3,960	3,890	3,935	-80.0	-1.99	71,300	-
[2742]	26/04/28	4,015	4,015	3,935	4,015	+30.0	+0.75	38,900	-
[2742]	26/04/27	4,000	4,040	3,970	3,985	-30	-0.75	34,400	-
[2742]	26/04/24	4,135	4,135	4,010	4,015	-125	-3.02	32,400	-
[2742]	26/04/23	4,215	4,235	4,115	4,140	-105	-2.47	68,500	-
[2742]	26/04/22	4,315	4,315	4,245	4,245	-85	-1.96	36,800	-
[2742]	26/04/21	4,355	4,405	4,330	4,330	-30	-0.69	15,200	-
[2742]	26/04/20	4,385	4,400	4,360	4,360	-25	-0.57	22,500	-
[2742]	26/04/17	4,385	4,465	4,355	4,385	-35	-0.79	30,000	-
[2742]	26/04/16	4,360	4,435	4,360	4,420	+60	+1.38	34,400	-
[2742]	26/04/15	4,320	4,365	4,275	4,360	+90	+2.11	28,300	-
[2742]	26/04/14	4,365	4,365	4,245	4,270	-40	-0.93	20,400	-
[2742]	26/04/13	4,395	4,405	4,290	4,310	-85	-1.93	51,600	-
[2742]	26/04/10	4,540	4,555	4,370	4,395	-75	-1.68	30,300	-
[2742]	26/04/09	4,560	4,580	4,470	4,470	-80	-1.76	32,700	-
[2742]	26/04/08	4,525	4,560	4,515	4,550	+40	+0.89	22,700	-
[2742]	26/04/07	4,475	4,560	4,470	4,510	+25	+0.56	26,600	-
[2742]	26/04/06	4,425	4,485	4,425	4,485	+60	+1.36	15,400	-
[2742]	26/04/03	4,365	4,430	4,365	4,425	+60	+1.37	26,300	-
[2742]	26/04/02	4,370	4,455	4,365	4,365	0	0.00	35,200	-
[2742]	26/04/01	4,350	4,365	4,320	4,365	+85	+1.99	20,300	-
[2742]	26/03/31	4,265	4,320	4,240	4,280	+15	+0.35	32,400	-
[2742]	26/03/30	4,285	4,290	4,180	4,265	-80	-1.84	35,000	-
[2742]	26/03/27	4,325	4,355	4,305	4,345	+30	+0.70	26,200	-
[2742]	26/03/26	4,350	4,350	4,280	4,315	-25	-0.58	33,200	-
[2742]	26/03/25	4,320	4,365	4,225	4,340	+20	+0.46	42,800	-
[2742]	26/03/24	4,250	4,320	4,250	4,320	+110	+2.61	22,400	-
[2742]	26/03/23	4,270	4,270	4,180	4,210	-90	-2.09	29,000	-
[2742]	26/03/19	4,315	4,385	4,295	4,300	-100	-2.27	16,700	-
[2742]	26/03/18	4,365	4,400	4,350	4,400	+80	+1.85	18,200	-
[2742]	26/03/17	4,300	4,345	4,300	4,320	+35	+0.82	14,800	-
[2742]	26/03/16	4,295	4,335	4,275	4,285	-55	-1.27	17,500	-
[2742]	26/03/13	4,280	4,350	4,280	4,340	+40	+0.93	22,900	-
[2742]	26/03/12	4,360	4,360	4,290	4,300	-60	-1.38	28,700	-
[2742]	26/03/11	4,405	4,440	4,360	4,360	0	0.00	27,900	-
[2742]	26/03/10	4,375	4,415	4,335	4,360	-5	-0.11	17,300	-
[2742]	26/03/09	4,345	4,380	4,240	4,365	-15	-0.34	42,100	-
[2742]	26/03/06	4,340	4,395	4,310	4,380	-15	-0.34	24,000	-
[2742]	26/03/05	4,475	4,505	4,395	4,395	-10	-0.23	23,500	-
[2742]	26/03/04	4,500	4,500	4,330	4,405	-95	-2.11	49,200	-
[2742]	26/03/03	4,670	4,670	4,440	4,500	-175	-3.74	63,400	-
[2742]	26/03/02	4,765	4,800	4,670	4,675	-230	-4.69	49,700	-
[2742]	26/02/27	4,720	4,905	4,705	4,905	+190	+4.03	57,300	-
[2742]	26/02/26	4,840	4,850	4,705	4,715	-160	-3.28	102,500	-
[2742]	26/02/25	4,865	4,925	4,825	4,875	+25	+0.52	108,100	-
[2742]	26/02/24	4,775	4,875	4,740	4,850	+110	+2.32	56,500	-
[2742]	26/02/20	4,900	4,910	4,740	4,740	-195	-3.95	45,700	-
[2742]	26/02/19	4,955	4,965	4,880	4,935	+35	+0.71	163,900	-
[2742]	26/02/18	4,900	4,930	4,845	4,900	+70	+1.45	81,800	-
[2742]	26/02/17	4,850	4,900	4,825	4,830	+15	+0.31	46,100	-
[2742]	26/02/16	4,895	4,895	4,810	4,815	-80	-1.63	81,100	-
[2742]	26/02/13	4,985	4,985	4,825	4,895	-20	-0.41	70,000	-
[2742]	26/02/12	4,865	4,975	4,860	4,915	+65	+1.34	80,300	-
[2742]	26/02/10	4,790	4,865	4,780	4,850	+65	+1.36	89,500	-
[2742]	26/02/09	4,795	4,800	4,730	4,785	+45	+0.95	71,700	-
[2742]	26/02/06	4,720	4,740	4,670	4,740	+25	+0.53	49,600	-
[2742]	26/02/05	4,695	4,750	4,645	4,715	+80	+1.73	68,500	-
[2742]	26/02/04	4,570	4,665	4,540	4,635	+65	+1.42	57,600	-
[2742]	26/02/03	4,525	4,585	4,515	4,570	+50	+1.11	34,800	-
[2742]	26/02/02	4,605	4,605	4,520	4,520	-25	-0.55	35,400	-
[2742]	26/01/30	4,520	4,570	4,465	4,545	+5	+0.11	26,900	-
[2742]	26/01/29	4,505	4,560	4,455	4,540	0	0.00	35,600	-
[2742]	26/01/28	4,625	4,630	4,520	4,540	-100	-2.16	33,400	-
[2742]	26/01/27	4,690	4,690	4,615	4,640	-65	-1.38	20,700	-
[2742]	26/01/26	4,700	4,780	4,670	4,705	-10	-0.21	28,900	-
[2742]	26/01/23	4,665	4,720	4,615	4,715	+50	+1.07	32,000	-
[2742]	26/01/22	4,725	4,745	4,640	4,665	-85	-1.79	32,900	-
[2742]	26/01/21	4,815	4,835	4,705	4,750	-65	-1.35	32,700	-
[2742]	26/01/20	4,820	4,840	4,730	4,815	+60	+1.26	38,100	-
[2742]	26/01/19	4,580	4,795	4,550	4,755	+225	+4.97	52,300	-
[2742]	26/01/16	4,520	4,545	4,500	4,530	-20	-0.44	23,700	-
[2742]	26/01/15	4,530	4,565	4,525	4,550	+15	+0.33	19,000	-
[2742]	26/01/14	4,575	4,585	4,525	4,535	-5	-0.11	19,500	-
[2742]	26/01/13	4,670	4,670	4,520	4,540	-80	-1.73	48,000	-
[2742]	26/01/09	4,570	4,640	4,570	4,620	+50	+1.09	17,700	-
[2742]	26/01/08	4,570	4,610	4,570	4,570	-45	-0.98	12,900	-
[2742]	26/01/07	4,580	4,635	4,560	4,615	+25	+0.54	14,000	-
[2742]	26/01/06	4,560	4,595	4,545	4,590	+45	+0.99	13,500	-
[2742]	26/01/05	4,575	4,605	4,525	4,545	-70	-1.52	18,800	-
[2742]	25/12/30	4,635	4,640	4,590	4,615	-35	-0.75	10,100	-
[2742]	25/12/29	4,600	4,650	4,570	4,650	+55	+1.20	30,500	-
[2742]	25/12/26	4,605	4,645	4,590	4,595	-25	-0.54	18,900	-
[2742]	25/12/25	4,605	4,645	4,600	4,620	+10	+0.22	9,700	-
[2742]	25/12/24	4,630	4,645	4,610	4,610	-25	-0.54	8,100	-
[2742]	25/12/23	4,600	4,660	4,600	4,635	+40	+0.87	14,700	-
[2742]	25/12/22	4,685	4,685	4,585	4,595	-75	-1.61	11,500	-
[2742]	25/12/19	4,615	4,670	4,600	4,670	+30	+0.65	16,200	-
[2742]	25/12/18	4,585	4,645	4,570	4,640	+80	+1.75	13,000	-
[2742]	25/12/17	4,605	4,640	4,555	4,560	-50	-1.08	15,500	-
[2742]	25/12/16	4,675	4,675	4,605	4,610	-65	-1.39	12,000	-
[2742]	25/12/15	4,555	4,675	4,550	4,675	+160	+3.54	13,600	-
[2742]	25/12/12	4,550	4,575	4,515	4,515	+15	+0.33	15,700	-
[2742]	25/12/11	4,545	4,545	4,485	4,500	-35	-0.77	17,000	-
[2742]	25/12/10	4,490	4,545	4,465	4,535	+45	+1.00	9,800	-
[2742]	25/12/09	4,505	4,505	4,440	4,490	+30	+0.67	13,400	-
[2742]	25/12/08	4,460	4,480	4,425	4,460	-35	-0.78	15,000	-
[2742]	25/12/05	4,540	4,540	4,465	4,495	-50	-1.10	17,300	-
[2742]	25/12/04	4,515	4,560	4,510	4,545	+15	+0.33	16,300	-
[2742]	25/12/03	4,645	4,645	4,530	4,530	-115	-2.48	30,000	-
[2742]	25/12/02	4,645	4,685	4,635	4,645	0	0.00	13,100	-
[2742]	25/12/01	4,630	4,675	4,620	4,645	-5	-0.11	15,300	-
[2742]	25/11/28	4,675	4,705	4,625	4,650	-5	-0.11	19,400	-
[2742]	25/11/27	4,670	4,675	4,610	4,655	-5	-0.11	17,500	-
[2742]	25/11/26	4,770	4,800	4,640	4,660	-90	-1.89	20,300	-
[2742]	25/11/25	4,780	4,830	4,725	4,750	-70	-1.45	19,500	-
[2742]	25/11/21	4,605	4,820	4,595	4,820	+215	+4.67	35,600	-
[2742]	25/11/20	4,600	4,650	4,595	4,605	+15	+0.33	22,600	-
[2742]	25/11/19	4,550	4,590	4,535	4,590	+40	+0.88	15,000	-
[2742]	25/11/18	4,570	4,615	4,540	4,550	-25	-0.55	19,800	-
[2742]	25/11/17	4,585	4,625	4,565	4,575	+10	+0.22	32,900	-
[2742]	25/11/14	4,635	4,660	4,545	4,565	-50	-1.08	24,000	-
[2742]	25/11/13	4,580	4,615	4,565	4,615	+75	+1.65	15,100	-
[2742]	25/11/12	4,510	4,585	4,510	4,540	+30	+0.67	17,000	-
[2742]	25/11/11	4,510	4,510	4,425	4,510	+20	+0.45	42,100	-
[2742]	25/11/10	4,460	4,535	4,460	4,490	+35	+0.79	20,200	-
[2742]	25/11/07	4,355	4,455	4,355	4,455	+75	+1.71	14,200	-
[2742]	25/11/06	4,370	4,420	4,345	4,380	+10	+0.23	21,700	-
[2742]	25/11/05	4,395	4,415	4,360	4,370	+5	+0.11	17,500	-
[2742]	25/11/04	4,330	4,395	4,320	4,365	-10	-0.23	18,500	-
[2742]	25/10/31	4,340	4,385	4,315	4,375	+60	+1.39	26,600	-
[2742]	25/10/30	4,310	4,390	4,305	4,315	-55	-1.26	135,500	-
[2742]	25/10/29	4,440	4,440	4,355	4,370	-110	-2.46	25,600	-
[2742]	25/10/28	4,610	4,610	4,470	4,480	-150	-3.24	25,700	-
[2742]	25/10/27	4,670	4,695	4,630	4,630	-25	-0.54	13,100	-
[2742]	25/10/24	4,770	4,770	4,655	4,655	-95	-2.00	16,900	-
[2742]	25/10/23	4,690	4,795	4,690	4,750	+60	+1.28	44,100	-
[2742]	25/10/22	4,635	4,710	4,635	4,690	+75	+1.63	18,500	-
[2742]	25/10/21	4,605	4,620	4,590	4,615	0	0.00	15,700	-
[2742]	25/10/20	4,595	4,655	4,595	4,615	+20	+0.44	15,500	-
[2742]	25/10/17	4,590	4,620	4,550	4,595	+5	+0.11	16,200	-
[2742]	25/10/16	4,655	4,655	4,560	4,590	-65	-1.40	17,600	-
[2742]	25/10/15	4,725	4,760	4,650	4,655	-50	-1.06	23,200	-
[2742]	25/10/14	4,695	4,745	4,645	4,705	-30	-0.63	26,800	-
[2742]	25/10/10	4,660	4,735	4,625	4,735	+40	+0.85	33,600	-
[2742]	25/10/09	4,725	4,755	4,660	4,695	-30	-0.63	36,800	-
[2742]	25/10/08	4,840	4,865	4,725	4,725	-115	-2.38	22,700	-
[2742]	25/10/07	4,850	4,880	4,820	4,840	-10	-0.21	21,600	-
[2742]	25/10/06	4,895	4,900	4,830	4,850	+25	+0.52	25,500	-
[2742]	25/10/03	4,820	4,915	4,790	4,825	-25	-0.52	26,900	-
[2742]	25/10/02	4,960	5,000	4,820	4,850	-100	-2.02	30,300	-
[2742]	25/10/01	5,000	5,050	4,880	4,950	-50	-1.00	29,900	-
[2742]	25/09/30	5,000	5,100	4,970	5,000	+40	+0.81	21,600	-
[2742]	25/09/29	5,190	5,190	4,900	4,960	-180	-3.50	47,200	-
[2742]	25/09/26	5,110	5,200	5,070	5,140	-20	-0.39	36,900	-
[2742]	25/09/25	5,200	5,220	5,120	5,160	0	0.00	25,600	-
[2742]	25/09/24	5,080	5,190	5,070	5,160	+60	+1.18	30,900	-
[2742]	25/09/22	5,080	5,100	5,040	5,100	+70	+1.39	10,500	-
[2742]	25/09/19	5,040	5,080	4,990	5,030	+30	+0.60	26,600	-
[2742]	25/09/18	5,020	5,040	4,945	5,000	+20	+0.40	14,100	-
[2742]	25/09/17	5,010	5,020	4,965	4,980	-30	-0.60	12,300	-
[2742]	25/09/16	5,060	5,060	5,000	5,010	-50	-0.99	7,800	-
[2742]	25/09/12	5,030	5,060	5,000	5,060	+10	+0.20	12,500	-
[2742]	25/09/11	5,060	5,070	5,010	5,050	0	0.00	9,400	-
[2742]	25/09/10	5,070	5,080	5,050	5,050	-30	-0.59	7,800	-
[2742]	25/09/09	5,050	5,150	5,020	5,080	0	0.00	8,400	-
[2742]	25/09/08	5,080	5,090	5,050	5,080	0	0.00	6,200	-
[2742]	25/09/05	5,040	5,090	5,010	5,080	+40	+0.79	13,500	-