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
[4026]	26/10/29	1,520	1,534	1,513	1,520	-18.0	-1.17	40,000	13,812,275,200
[4026]	26/10/28	1,551	1,554	1,538	1,538	+4.0	+0.26	135,400	13,975,841,792
[4026]	26/10/27	1,535	1,544	1,526	1,534	+14.0	+0.92	23,300	13,939,492,864
[4026]	26/10/26	1,519	1,530	1,513	1,520	0	+0.00	43,100	13,812,275,200
[4026]	26/10/23	1,535	1,543	1,493	1,520	-18.0	-1.17	61,900	13,812,275,200
[4026]	26/10/22	1,560	1,565	1,538	1,538	-13.0	-0.84	33,200	13,975,841,792
[4026]	26/10/21	1,561	1,566	1,551	1,551	+4.0	+0.26	15,600	14,093,972,480
[4026]	26/10/20	1,559	1,559	1,544	1,547	-16.0	-1.02	37,000	14,057,624,576
[4026]	26/10/19	1,542	1,566	1,534	1,563	+4.0	+0.26	32,500	14,203,017,216
[4026]	26/10/16	1,545	1,566	1,545	1,559	+18.0	+1.17	19,100	14,166,669,312
[4026]	26/10/15	1,565	1,565	1,533	1,541	-49.0	-3.08	61,000	14,003,102,720
[4026]	26/10/14	1,609	1,615	1,587	1,590	-21.0	-1.30	19,100	14,448,366,592
[4026]	26/10/13	1,587	1,617	1,574	1,611	+9.0	+0.56	39,500	14,639,194,112
[4026]	26/10/09	1,574	1,603	1,560	1,602	+28.0	+1.78	24,500	14,557,411,328
[4026]	26/10/08	1,609	1,609	1,574	1,574	-36.0	-2.24	32,300	14,302,973,952
[4026]	26/10/07	1,600	1,615	1,595	1,610	+17.0	+1.07	17,300	14,630,107,136
[4026]	26/10/06	1,591	1,599	1,584	1,593	+2.0	+0.13	31,500	14,475,627,520
[4026]	26/10/05	1,601	1,601	1,583	1,591	-9.0	-0.56	35,800	14,457,453,568
[4026]	26/10/02	1,590	1,610	1,585	1,600	+6.0	+0.38	27,100	14,539,236,352
[4026]	26/10/01	1,595	1,601	1,575	1,594	-5.0	-0.31	23,000	14,484,714,496
[4026]	26/09/30	1,575	1,599	1,566	1,599	+38.0	+2.43	63,200	14,530,149,376
[4026]	26/09/29	1,561	1,571	1,555	1,561	0	+0.00	41,300	14,184,843,264
[4026]	26/09/28	1,560	1,562	1,551	1,561	+14.0	+0.90	25,100	14,184,843,264
[4026]	26/09/25	1,551	1,556	1,542	1,547	-8.0	-0.51	41,200	14,057,624,576
[4026]	26/09/24	1,553	1,560	1,547	1,555	+8.0	+0.52	40,700	14,130,320,384
[4026]	26/09/18	1,569	1,569	1,547	1,547	-11.0	-0.71	67,400	14,057,624,576
[4026]	26/09/17	1,552	1,559	1,550	1,558	+12.0	+0.78	27,900	14,157,582,336
[4026]	26/09/16	1,550	1,556	1,541	1,546	+7.0	+0.45	23,200	14,048,537,600
[4026]	26/09/15	1,530	1,545	1,520	1,539	-2.0	-0.13	61,300	13,984,928,768
[4026]	26/09/14	1,560	1,576	1,531	1,541	-19.0	-1.22	84,400	14,003,102,720
[4026]	26/09/11	1,512	1,565	1,500	1,560	+42.0	+2.77	186,800	14,175,756,288
[4026]	26/09/10	1,650	1,700	1,516	1,518	-137.0	-8.28	557,700	13,794,101,248
[4026]	26/09/09	1,641	1,666	1,635	1,655	+13.0	+0.79	39,600	15,039,023,104
[4026]	26/09/08	1,700	1,700	1,640	1,642	-58.0	-3.41	52,700	14,920,891,392
[4026]	26/09/07	1,670	1,714	1,670	1,700	+40.0	+2.41	61,700	15,447,939,072
[4026]	26/09/04	1,666	1,670	1,648	1,660	+5.0	+0.30	33,700	15,084,457,984
[4026]	26/09/03	1,643	1,665	1,641	1,655	+23.0	+1.41	31,400	15,039,023,104
[4026]	26/09/02	1,641	1,644	1,622	1,632	-24.0	-1.45	44,800	14,830,021,632
[4026]	26/09/01	1,670	1,681	1,653	1,656	-10.0	-0.60	25,600	15,048,110,080
[4026]	26/08/31	1,661	1,675	1,635	1,666	-4.0	-0.24	24,600	15,138,979,840
[4026]	26/08/28	1,640	1,685	1,634	1,670	+21.0	+1.27	70,900	15,175,328,768
[4026]	26/08/27	1,635	1,650	1,635	1,649	+20.0	+1.23	26,200	14,984,501,248
[4026]	26/08/26	1,648	1,648	1,627	1,629	-9.0	-0.55	21,500	14,802,760,704
[4026]	26/08/25	1,633	1,646	1,629	1,638	+5.0	+0.31	21,900	14,884,543,488
[4026]	26/08/24	1,645	1,645	1,623	1,633	+10.0	+0.62	20,000	14,839,108,608
[4026]	26/08/21	1,605	1,629	1,600	1,623	-10.0	-0.61	32,600	14,748,237,824
[4026]	26/08/20	1,602	1,639	1,595	1,633	+45.0	+2.83	60,200	14,839,108,608
[4026]	26/08/19	1,650	1,650	1,588	1,588	-81.0	-4.85	76,000	14,430,192,640
[4026]	26/08/18	1,683	1,706	1,667	1,669	-13.0	-0.77	44,900	15,166,241,792
[4026]	26/08/17	1,678	1,688	1,659	1,682	+14.0	+0.84	62,900	15,284,372,480
[4026]	26/08/14	1,656	1,670	1,653	1,668	+12.0	+0.72	37,500	15,157,154,816
[4026]	26/08/13	1,670	1,674	1,650	1,656	-8.0	-0.48	21,600	15,048,110,080
[4026]	26/08/12	1,656	1,664	1,647	1,664	+8.0	+0.48	31,700	15,120,805,888
[4026]	26/08/10	1,650	1,669	1,645	1,656	+9.0	+0.55	27,100	15,048,110,080
[4026]	26/08/07	1,639	1,652	1,620	1,647	-10.0	-0.60	24,600	14,966,327,296
[4026]	26/08/06	1,633	1,662	1,633	1,657	+3.0	+0.18	28,400	15,057,197,056
[4026]	26/08/05	1,606	1,655	1,606	1,654	+60.0	+3.76	66,100	15,029,936,128
[4026]	26/08/04	1,565	1,601	1,565	1,594	+34.0	+2.18	33,400	14,484,714,496
[4026]	26/08/03	1,569	1,582	1,540	1,560	-28.0	-1.76	50,700	14,175,756,288
[4026]	26/07/31	1,546	1,596	1,531	1,588	+61.0	+3.99	76,900	14,430,192,640
[4026]	26/07/30	1,507	1,546	1,505	1,527	+7.0	+0.46	26,500	13,875,884,032
[4026]	26/07/29	1,540	1,544	1,495	1,520	-17.0	-1.11	97,600	13,812,275,200
[4026]	26/07/28	1,580	1,580	1,529	1,537	-45.0	-2.84	66,800	13,966,754,816
[4026]	26/07/27	1,558	1,584	1,540	1,582	+39.0	+2.53	54,100	14,375,670,784
[4026]	26/07/24	1,564	1,564	1,529	1,543	-33.0	-2.09	130,200	14,021,276,672
[4026]	26/07/23	1,565	1,581	1,561	1,576	+21.0	+1.35	29,700	14,321,147,904
[4026]	26/07/22	1,558	1,576	1,543	1,555	+8.0	+0.52	61,100	14,130,320,384
[4026]	26/07/21	1,510	1,551	1,505	1,547	+44.0	+2.93	60,800	14,057,624,576
[4026]	26/07/17	1,547	1,547	1,480	1,503	-48	-3.09	140,000	-
[4026]	26/07/16	1,555	1,569	1,546	1,551	-23	-1.46	62,200	-
[4026]	26/07/15	1,560	1,579	1,550	1,574	+14	+0.90	42,900	-
[4026]	26/07/14	1,540	1,569	1,528	1,560	+2	+0.13	74,800	-
[4026]	26/07/13	1,603	1,640	1,543	1,558	-15	-0.95	108,500	-
[4026]	26/07/10	1,580	1,595	1,571	1,573	+5	+0.32	35,500	-
[4026]	26/07/09	1,565	1,582	1,555	1,568	+1	+0.06	54,900	-
[4026]	26/07/08	1,616	1,616	1,567	1,567	-60	-3.69	88,600	-
[4026]	26/07/07	1,658	1,658	1,622	1,627	-31	-1.87	51,600	-
[4026]	26/07/06	1,676	1,692	1,648	1,658	-8	-0.48	50,600	-
[4026]	26/07/03	1,632	1,666	1,610	1,666	+40	+2.46	63,200	-
[4026]	26/07/02	1,631	1,645	1,616	1,626	-4	-0.25	44,600	-
[4026]	26/07/01	1,640	1,657	1,620	1,630	-19	-1.15	42,400	-
[4026]	26/06/30	1,660	1,665	1,620	1,649	-4	-0.24	48,400	-
[4026]	26/06/29	1,653	1,674	1,620	1,653	0	0.00	52,500	-
[4026]	26/06/26	1,664	1,700	1,645	1,653	-14	-0.84	54,600	-
[4026]	26/06/25	1,651	1,671	1,641	1,667	+23	+1.40	47,700	-
[4026]	26/06/24	1,631	1,674	1,615	1,644	-8	-0.48	68,400	-
[4026]	26/06/23	1,715	1,730	1,645	1,652	-62	-3.62	82,900	-
[4026]	26/06/22	1,694	1,739	1,681	1,714	+17	+1.00	70,300	-
[4026]	26/06/19	1,711	1,727	1,677	1,697	-10	-0.59	100,300	-
[4026]	26/06/18	1,714	1,737	1,693	1,707	-16	-0.93	66,100	-
[4026]	26/06/17	1,658	1,742	1,639	1,723	+79	+4.81	126,500	-
[4026]	26/06/16	1,600	1,646	1,590	1,644	+53	+3.33	68,300	-
[4026]	26/06/15	1,590	1,601	1,565	1,591	+47	+3.04	163,100	-
[4026]	26/06/12	1,600	1,611	1,532	1,544	-11	-0.71	135,200	-
[4026]	26/06/11	1,600	1,607	1,518	1,555	-111	-6.66	217,700	-
[4026]	26/06/10	1,799	1,799	1,615	1,666	-105	-5.93	309,700	-
[4026]	26/06/09	1,826	1,851	1,765	1,771	-53	-2.91	127,000	-
[4026]	26/06/08	1,837	1,865	1,796	1,824	-122	-6.27	115,100	-
[4026]	26/06/05	1,864	1,960	1,854	1,946	+57	+3.02	112,200	-
[4026]	26/06/04	1,940	1,940	1,860	1,889	-119	-5.93	142,300	-
[4026]	26/06/03	1,842	2,067	1,810	2,008	+136	+7.26	300,300	-
[4026]	26/06/02	1,903	1,903	1,829	1,872	-53	-2.75	51,300	-
[4026]	26/06/01	1,925	1,940	1,880	1,925	0	0.00	47,900	-
[4026]	26/05/29	1,895	1,941	1,882	1,925	+30	+1.58	51,000	-
[4026]	26/05/28	1,856	1,896	1,815	1,895	+40	+2.16	50,800	-
[4026]	26/05/27	1,902	1,964	1,843	1,855	-47	-2.47	62,900	-
[4026]	26/05/26	1,896	1,926	1,872	1,902	+6	+0.32	53,200	-
[4026]	26/05/25	1,865	1,920	1,865	1,896	+36	+1.94	62,100	-
[4026]	26/05/22	1,799	1,867	1,799	1,860	+80.0	+4.49	77,000	-
[4026]	26/05/21	1,760	1,822	1,760	1,780	+41.0	+2.36	102,200	-
[4026]	26/05/20	1,790	1,790	1,697	1,739	-60.0	-3.34	95,500	-
[4026]	26/05/19	1,880	1,891	1,788	1,799	-60.0	-3.23	77,900	-
[4026]	26/05/18	1,920	1,920	1,850	1,859	-85.0	-4.37	65,400	-
[4026]	26/05/15	1,970	2,010	1,913	1,944	-20.0	-1.02	97,900	-
[4026]	26/05/14	1,955	1,998	1,950	1,964	+13.0	+0.67	86,500	-
[4026]	26/05/13	1,938	1,968	1,934	1,951	+12.0	+0.62	52,800	-
[4026]	26/05/12	1,993	2,002	1,935	1,939	-56.0	-2.81	86,500	-
[4026]	26/05/11	1,940	2,029	1,940	1,995	+57.0	+2.94	108,700	-
[4026]	26/05/08	1,902	1,948	1,872	1,938	+35.0	+1.84	95,100	-
[4026]	26/05/07	1,826	1,909	1,825	1,903	+98.0	+5.43	123,800	-
[4026]	26/05/01	1,806	1,812	1,770	1,805	-2.0	-0.11	47,000	-
[4026]	26/04/30	1,816	1,823	1,795	1,807	-39.0	-2.11	76,200	-
[4026]	26/04/28	1,820	1,850	1,806	1,846	+12.0	+0.65	131,900	-
[4026]	26/04/27	1,880	1,880	1,816	1,834	+34	+1.89	252,400	-
[4026]	26/04/24	1,787	1,800	1,763	1,800	+17	+0.95	66,500	-
[4026]	26/04/23	1,820	1,820	1,761	1,783	-29	-1.60	95,700	-
[4026]	26/04/22	1,835	1,840	1,804	1,812	-38	-2.05	63,900	-
[4026]	26/04/21	1,880	1,889	1,848	1,850	-30	-1.60	56,400	-
[4026]	26/04/20	1,889	1,908	1,874	1,880	+13	+0.70	55,100	-
[4026]	26/04/17	1,920	1,920	1,863	1,867	-53	-2.76	64,000	-
[4026]	26/04/16	1,917	1,955	1,911	1,920	+3	+0.16	42,200	-
[4026]	26/04/15	1,970	1,980	1,903	1,917	-34	-1.74	62,300	-
[4026]	26/04/14	1,964	1,977	1,946	1,951	-10	-0.51	68,500	-
[4026]	26/04/13	1,898	1,968	1,886	1,961	+44	+2.30	96,700	-
[4026]	26/04/10	1,896	1,933	1,894	1,917	+43	+2.29	89,800	-
[4026]	26/04/09	1,897	1,909	1,873	1,874	-34	-1.78	80,400	-
[4026]	26/04/08	1,868	1,908	1,868	1,908	+71	+3.86	107,500	-
[4026]	26/04/07	1,836	1,850	1,811	1,837	+13	+0.71	67,400	-
[4026]	26/04/06	1,840	1,851	1,824	1,824	-18	-0.98	69,400	-
[4026]	26/04/03	1,850	1,885	1,837	1,842	-3	-0.16	81,800	-
[4026]	26/04/02	1,907	1,939	1,840	1,845	-47	-2.48	83,200	-
[4026]	26/04/01	1,893	1,898	1,860	1,892	+57	+3.11	86,700	-
[4026]	26/03/31	1,860	1,887	1,834	1,835	-48	-2.55	77,700	-
[4026]	26/03/30	1,888	1,904	1,856	1,883	-89	-4.51	120,000	-
[4026]	26/03/27	1,950	2,009	1,946	1,972	+22	+1.13	115,100	-
[4026]	26/03/26	1,903	1,950	1,894	1,950	+22	+1.14	61,800	-
[4026]	26/03/25	1,855	1,932	1,855	1,928	+88	+4.78	62,800	-
[4026]	26/03/24	1,878	1,878	1,812	1,840	+57	+3.20	80,900	-
[4026]	26/03/23	1,829	1,836	1,777	1,783	-118	-6.21	133,200	-
[4026]	26/03/19	1,982	2,003	1,901	1,901	-125	-6.17	126,900	-
[4026]	26/03/18	1,952	2,029	1,933	2,026	+82	+4.22	97,500	-
[4026]	26/03/17	1,962	2,036	1,930	1,944	+10	+0.52	174,900	-
[4026]	26/03/16	1,903	1,971	1,900	1,934	-4	-0.21	99,400	-
[4026]	26/03/13	1,875	1,961	1,875	1,938	-10	-0.51	131,400	-
[4026]	26/03/12	1,969	1,991	1,928	1,948	-71	-3.52	198,500	-
[4026]	26/03/11	1,876	2,098	1,852	2,019	+143	+7.62	856,200	-
[4026]	26/03/10	1,855	1,899	1,839	1,876	+81	+4.51	110,700	-
[4026]	26/03/09	1,802	1,821	1,748	1,795	-148	-7.62	162,200	-
[4026]	26/03/06	1,944	1,984	1,895	1,943	-36	-1.82	106,900	-
[4026]	26/03/05	1,939	2,023	1,939	1,979	+137	+7.44	200,900	-
[4026]	26/03/04	1,900	1,960	1,781	1,842	-144	-7.25	212,900	-
[4026]	26/03/03	2,020	2,148	1,976	1,986	-24	-1.19	368,300	-
[4026]	26/03/02	1,987	2,035	1,939	2,010	+20	+1.01	198,700	-
[4026]	26/02/27	1,890	1,990	1,887	1,990	+85	+4.46	131,800	-
[4026]	26/02/26	1,879	1,915	1,867	1,905	+27	+1.44	85,100	-
[4026]	26/02/25	1,838	1,906	1,821	1,878	+65	+3.59	161,300	-
[4026]	26/02/24	1,780	1,825	1,759	1,813	+36	+2.03	125,100	-
[4026]	26/02/20	1,765	1,817	1,731	1,777	-18	-1.00	136,900	-
[4026]	26/02/19	1,762	1,842	1,756	1,795	+73	+4.24	267,100	-
[4026]	26/02/18	1,746	1,746	1,715	1,722	-12	-0.69	51,900	-
[4026]	26/02/17	1,747	1,765	1,724	1,734	-5	-0.29	58,500	-
[4026]	26/02/16	1,707	1,743	1,697	1,739	+47	+2.78	57,900	-
[4026]	26/02/13	1,735	1,735	1,687	1,692	-58	-3.31	73,700	-
[4026]	26/02/12	1,715	1,750	1,706	1,750	+35	+2.04	75,900	-
[4026]	26/02/10	1,701	1,725	1,701	1,715	+15	+0.88	76,000	-
[4026]	26/02/09	1,756	1,758	1,684	1,700	-26	-1.51	101,000	-
[4026]	26/02/06	1,645	1,726	1,636	1,726	+67	+4.04	159,900	-
[4026]	26/02/05	1,660	1,684	1,646	1,659	-1	-0.06	58,400	-
[4026]	26/02/04	1,629	1,673	1,625	1,660	+31	+1.90	90,700	-
[4026]	26/02/03	1,615	1,635	1,602	1,629	+39	+2.45	67,700	-
[4026]	26/02/02	1,625	1,644	1,590	1,590	-37	-2.27	57,600	-
[4026]	26/01/30	1,623	1,631	1,599	1,627	-2	-0.12	37,300	-
[4026]	26/01/29	1,630	1,630	1,591	1,629	+10	+0.62	46,900	-
[4026]	26/01/28	1,634	1,634	1,605	1,619	-31	-1.88	53,200	-
[4026]	26/01/27	1,611	1,650	1,595	1,650	+28	+1.73	76,700	-
[4026]	26/01/26	1,640	1,640	1,611	1,622	-30	-1.82	62,300	-
[4026]	26/01/23	1,637	1,654	1,616	1,652	+20	+1.23	48,200	-
[4026]	26/01/22	1,619	1,636	1,612	1,632	+27	+1.68	29,600	-
[4026]	26/01/21	1,591	1,612	1,574	1,605	-20	-1.23	75,400	-
[4026]	26/01/20	1,658	1,663	1,617	1,625	-45	-2.69	59,200	-
[4026]	26/01/19	1,656	1,673	1,625	1,670	-1	-0.06	99,200	-
[4026]	26/01/16	1,702	1,707	1,655	1,671	-34	-1.99	89,800	-
[4026]	26/01/15	1,673	1,725	1,671	1,705	+20	+1.19	108,000	-
[4026]	26/01/14	1,650	1,712	1,645	1,685	+45	+2.74	135,700	-
[4026]	26/01/13	1,684	1,694	1,632	1,640	+45	+2.82	140,000	-
[4026]	26/01/09	1,586	1,608	1,586	1,595	+10	+0.63	31,700	-
[4026]	26/01/08	1,618	1,620	1,585	1,585	-33	-2.04	52,200	-
[4026]	26/01/07	1,562	1,620	1,556	1,618	+56	+3.59	123,400	-
[4026]	26/01/06	1,555	1,582	1,555	1,562	+16	+1.03	39,700	-
[4026]	26/01/05	1,557	1,570	1,540	1,546	+14	+0.91	65,900	-
[4026]	25/12/30	1,560	1,560	1,531	1,532	-28	-1.79	47,000	-
[4026]	25/12/29	1,571	1,581	1,557	1,560	-3	-0.19	32,400	-
[4026]	25/12/26	1,579	1,592	1,557	1,563	-16	-1.01	93,900	-
[4026]	25/12/25	1,555	1,580	1,554	1,579	+21	+1.35	24,500	-
[4026]	25/12/24	1,562	1,584	1,558	1,558	-4	-0.26	46,500	-
[4026]	25/12/23	1,554	1,563	1,544	1,562	+8	+0.51	31,500	-
[4026]	25/12/22	1,560	1,566	1,540	1,554	+13	+0.84	84,600	-
[4026]	25/12/19	1,520	1,564	1,516	1,541	+31	+2.05	79,700	-
[4026]	25/12/18	1,550	1,550	1,506	1,510	-40	-2.58	93,900	-
[4026]	25/12/17	1,522	1,559	1,507	1,550	+24	+1.57	66,800	-
[4026]	25/12/16	1,525	1,539	1,505	1,526	-4	-0.26	69,800	-
[4026]	25/12/15	1,549	1,555	1,516	1,530	-18	-1.16	75,700	-
[4026]	25/12/12	1,558	1,573	1,538	1,548	-15	-0.96	103,100	-
[4026]	25/12/11	1,567	1,593	1,536	1,563	-37	-2.31	271,000	-
[4026]	25/12/10	1,485	1,610	1,439	1,600	+126	+8.55	503,300	-
[4026]	25/12/09	1,482	1,495	1,468	1,474	-8	-0.54	32,800	-
[4026]	25/12/08	1,470	1,483	1,462	1,482	+21	+1.44	50,700	-
[4026]	25/12/05	1,454	1,468	1,450	1,461	+5	+0.34	49,000	-
[4026]	25/12/04	1,468	1,473	1,453	1,456	-9	-0.61	58,900	-
[4026]	25/12/03	1,480	1,485	1,459	1,465	-15	-1.01	39,700	-
[4026]	25/12/02	1,506	1,507	1,462	1,480	-26	-1.73	86,700	-
[4026]	25/12/01	1,545	1,545	1,501	1,506	-49	-3.15	82,400	-
[4026]	25/11/28	1,522	1,555	1,522	1,555	+41	+2.71	62,100	-
[4026]	25/11/27	1,545	1,553	1,510	1,514	+4	+0.26	110,500	-
[4026]	25/11/26	1,454	1,520	1,454	1,510	+92	+6.49	181,800	-
[4026]	25/11/25	1,451	1,456	1,416	1,418	-5	-0.35	52,800	-
[4026]	25/11/21	1,412	1,440	1,410	1,423	-5	-0.35	39,700	-
[4026]	25/11/20	1,419	1,441	1,418	1,428	+18	+1.28	40,100	-
[4026]	25/11/19	1,406	1,414	1,380	1,410	+7	+0.50	69,200	-
[4026]	25/11/18	1,440	1,442	1,403	1,403	-48	-3.31	78,600	-
[4026]	25/11/17	1,471	1,471	1,444	1,451	-10	-0.68	42,100	-
[4026]	25/11/14	1,473	1,494	1,453	1,461	-34	-2.27	70,200	-
[4026]	25/11/13	1,500	1,506	1,477	1,495	-12	-0.80	50,000	-
[4026]	25/11/12	1,472	1,516	1,468	1,507	+37	+2.52	105,400	-
[4026]	25/11/11	1,454	1,470	1,432	1,470	+15	+1.03	63,200	-
[4026]	25/11/10	1,465	1,472	1,449	1,455	+11	+0.76	58,700	-
[4026]	25/11/07	1,420	1,448	1,417	1,444	+4	+0.28	45,300	-
[4026]	25/11/06	1,451	1,460	1,439	1,440	+1	+0.07	83,000	-
[4026]	25/11/05	1,430	1,440	1,392	1,439	-12	-0.83	144,800	-
[4026]	25/11/04	1,505	1,510	1,450	1,451	-32	-2.16	150,400	-
[4026]	25/10/31	1,510	1,516	1,451	1,483	-30	-1.98	267,200	-
[4026]	25/10/30	1,503	1,544	1,501	1,513	-37	-2.39	156,500	-
[4026]	25/10/29	1,614	1,614	1,550	1,550	-53	-3.31	209,200	-
[4026]	25/10/28	1,658	1,658	1,598	1,603	-52	-3.14	172,100	-
[4026]	25/10/27	1,670	1,690	1,634	1,655	+1	+0.06	181,000	-
[4026]	25/10/24	1,733	1,741	1,650	1,654	-47	-2.76	204,600	-
[4026]	25/10/23	1,671	1,799	1,651	1,701	+13	+0.77	427,300	-
[4026]	25/10/22	1,600	1,688	1,585	1,688	+88	+5.50	308,600	-
[4026]	25/10/21	1,750	1,752	1,574	1,600	-99	-5.83	759,900	-
[4026]	25/10/20	1,543	1,727	1,530	1,699	+236	+16.13	985,300	-
[4026]	25/10/17	1,479	1,479	1,455	1,463	-30	-2.01	83,400	-
[4026]	25/10/16	1,519	1,528	1,478	1,493	+33	+2.26	131,600	-
[4026]	25/10/15	1,409	1,463	1,409	1,460	+57	+4.06	119,300	-
[4026]	25/10/14	1,408	1,428	1,389	1,403	-38	-2.64	210,400	-
[4026]	25/10/10	1,488	1,491	1,433	1,441	-69	-4.57	258,900	-
[4026]	25/10/09	1,488	1,529	1,479	1,510	+30	+2.03	199,200	-
[4026]	25/10/08	1,478	1,498	1,466	1,480	-10	-0.67	143,500	-
[4026]	25/10/07	1,534	1,535	1,484	1,490	-22	-1.46	177,600	-
[4026]	25/10/06	1,555	1,575	1,487	1,512	+112	+8.00	496,900	-
[4026]	25/10/03	1,380	1,402	1,380	1,400	+14	+1.01	62,000	-
[4026]	25/10/02	1,376	1,391	1,371	1,386	+2	+0.14	63,100	-
[4026]	25/10/01	1,430	1,430	1,376	1,384	-56	-3.89	160,000	-
[4026]	25/09/30	1,450	1,450	1,427	1,440	-13	-0.89	62,900	-
[4026]	25/09/29	1,448	1,470	1,437	1,453	+25	+1.75	93,100	-
[4026]	25/09/26	1,430	1,445	1,423	1,428	+3	+0.21	73,600	-
[4026]	25/09/25	1,426	1,444	1,410	1,425	-1	-0.07	78,800	-
[4026]	25/09/24	1,469	1,469	1,420	1,426	-48	-3.26	145,500	-
[4026]	25/09/22	1,506	1,507	1,474	1,474	-24	-1.60	92,200	-
[4026]	25/09/19	1,489	1,530	1,471	1,498	+23	+1.56	218,300	-
[4026]	25/09/18	1,458	1,475	1,443	1,475	+18	+1.24	80,100	-
[4026]	25/09/17	1,498	1,498	1,457	1,457	-48	-3.19	118,500	-
[4026]	25/09/16	1,475	1,508	1,462	1,505	+60	+4.15	155,200	-
[4026]	25/09/12	1,442	1,463	1,425	1,445	+4	+0.28	114,100	-
[4026]	25/09/11	1,446	1,459	1,418	1,441	+46	+3.30	201,100	-
[4026]	25/09/10	1,440	1,464	1,379	1,395	-32	-2.24	444,300	-
[4026]	25/09/09	1,459	1,462	1,422	1,427	-29	-1.99	156,400	-
[4026]	25/09/08	1,461	1,496	1,436	1,456	+71	+5.13	427,100	-
[4026]	25/09/05	1,374	1,394	1,373	1,385	+24	+1.76	78,300	-