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
[4027]	26/10/29	2,260	2,284	2,237	2,266	+6.0	+0.27	104,200	50,671,763,456
[4027]	26/10/28	2,260	2,318	2,253	2,260	-9.0	-0.40	49,900	50,537,590,784
[4027]	26/10/27	2,270	2,320	2,263	2,269	+7.0	+0.31	42,700	50,738,847,744
[4027]	26/10/26	2,216	2,283	2,200	2,262	+56.0	+2.54	54,600	50,582,315,008
[4027]	26/10/23	2,225	2,246	2,127	2,206	-19.0	-0.85	52,400	49,330,057,216
[4027]	26/10/22	2,253	2,272	2,218	2,225	-35.0	-1.55	46,400	49,754,931,200
[4027]	26/10/21	2,272	2,292	2,236	2,260	+23.0	+1.03	39,300	50,537,590,784
[4027]	26/10/20	2,304	2,320	2,227	2,237	-89.0	-3.83	55,600	50,023,272,448
[4027]	26/10/19	2,271	2,334	2,236	2,326	+18.0	+0.78	44,700	52,013,469,696
[4027]	26/10/16	2,287	2,318	2,263	2,308	+34.0	+1.50	55,400	51,610,955,776
[4027]	26/10/15	2,250	2,280	2,208	2,274	-26.0	-1.13	152,200	50,850,656,256
[4027]	26/10/14	2,281	2,328	2,281	2,300	+35.0	+1.55	40,800	51,432,062,976
[4027]	26/10/13	2,272	2,287	2,176	2,265	-13.0	-0.57	92,600	50,649,399,296
[4027]	26/10/09	2,250	2,301	2,238	2,278	+30.0	+1.33	56,300	50,940,104,704
[4027]	26/10/08	2,282	2,291	2,241	2,248	-63.0	-2.73	76,500	50,463,027,200
[4027]	26/10/07	2,330	2,345	2,300	2,311	-27.0	-1.15	49,900	51,877,249,024
[4027]	26/10/06	2,340	2,362	2,322	2,338	-1.0	-0.04	43,300	52,483,346,432
[4027]	26/10/05	2,311	2,380	2,311	2,339	+28.0	+1.21	57,700	52,505,792,512
[4027]	26/10/02	2,314	2,357	2,300	2,311	-33.0	-1.41	38,000	51,877,249,024
[4027]	26/10/01	2,312	2,368	2,307	2,344	+17.0	+0.73	44,400	52,618,031,104
[4027]	26/09/30	2,314	2,346	2,308	2,327	+30.0	+1.31	25,300	52,236,414,976
[4027]	26/09/29	2,319	2,344	2,287	2,297	-42.0	-1.80	49,900	51,562,979,328
[4027]	26/09/28	2,370	2,385	2,336	2,339	-21.0	-0.89	36,000	52,505,792,512
[4027]	26/09/25	2,375	2,378	2,328	2,360	-15.0	-0.63	33,300	52,977,201,152
[4027]	26/09/24	2,360	2,397	2,340	2,375	+15.0	+0.64	35,900	53,313,921,024
[4027]	26/09/18	2,374	2,393	2,356	2,360	-4.0	-0.17	41,700	52,977,201,152
[4027]	26/09/17	2,427	2,438	2,363	2,364	-59.0	-2.43	41,200	53,066,993,664
[4027]	26/09/16	2,339	2,425	2,339	2,423	+85.0	+3.64	30,900	54,391,422,976
[4027]	26/09/15	2,286	2,351	2,268	2,338	+31.0	+1.34	65,300	52,483,346,432
[4027]	26/09/14	2,341	2,355	2,292	2,307	-34.0	-1.45	46,600	51,787,456,512
[4027]	26/09/11	2,350	2,378	2,318	2,341	-51.0	-2.13	52,700	52,550,688,768
[4027]	26/09/10	2,360	2,403	2,339	2,392	+25.0	+1.06	42,800	53,695,533,056
[4027]	26/09/09	2,311	2,372	2,311	2,367	+65.0	+2.82	32,800	53,134,336,000
[4027]	26/09/08	2,468	2,474	2,302	2,302	-178.0	-7.18	63,800	51,675,217,920
[4027]	26/09/07	2,445	2,489	2,445	2,480	+22.0	+0.90	64,900	55,670,956,032
[4027]	26/09/04	2,365	2,470	2,365	2,458	+94.0	+3.98	106,500	55,427,862,528
[4027]	26/09/03	2,437	2,447	2,364	2,364	-24.0	-1.01	53,400	53,308,162,048
[4027]	26/09/02	2,475	2,489	2,388	2,388	-123.0	-4.90	56,900	53,849,362,432
[4027]	26/09/01	2,412	2,517	2,412	2,511	+77.0	+3.16	76,400	56,623,009,792
[4027]	26/08/31	2,327	2,452	2,295	2,434	+103.0	+4.42	92,400	54,886,662,144
[4027]	26/08/28	2,348	2,383	2,319	2,331	-6.0	-0.26	42,300	52,564,013,056
[4027]	26/08/27	2,389	2,418	2,336	2,337	-52.0	-2.18	30,500	52,699,312,128
[4027]	26/08/26	2,360	2,394	2,343	2,389	+29.0	+1.23	39,500	53,871,910,912
[4027]	26/08/25	2,330	2,362	2,330	2,360	+30.0	+1.29	21,100	53,217,964,032
[4027]	26/08/24	2,392	2,392	2,316	2,330	-62.0	-2.59	40,000	52,541,464,576
[4027]	26/08/21	2,302	2,398	2,286	2,392	+78.0	+3.37	59,000	53,939,560,448
[4027]	26/08/20	2,321	2,327	2,287	2,314	-3.0	-0.13	40,600	52,180,664,320
[4027]	26/08/19	2,370	2,399	2,272	2,317	-94.0	-3.90	82,400	52,248,313,856
[4027]	26/08/18	2,479	2,500	2,401	2,411	-88.0	-3.52	67,500	54,368,010,240
[4027]	26/08/17	2,409	2,505	2,405	2,499	+100.0	+4.17	82,000	56,352,411,648
[4027]	26/08/14	2,363	2,413	2,355	2,399	+44.0	+1.87	31,400	54,097,412,096
[4027]	26/08/13	2,374	2,394	2,335	2,355	+16.0	+0.68	53,500	53,368,029,184
[4027]	26/08/12	2,361	2,415	2,331	2,339	-22.0	-0.93	61,900	53,005,443,072
[4027]	26/08/10	2,375	2,435	2,329	2,361	-52.0	-2.15	63,100	53,504,000,000
[4027]	26/08/07	2,437	2,449	2,363	2,413	-7.0	-0.29	91,200	54,682,402,816
[4027]	26/08/06	2,406	2,446	2,396	2,420	+25.0	+1.04	63,300	54,841,032,704
[4027]	26/08/05	2,303	2,423	2,303	2,395	+104.0	+4.54	73,900	54,274,494,464
[4027]	26/08/04	2,182	2,321	2,181	2,291	+109.0	+5.00	71,200	51,917,688,832
[4027]	26/08/03	2,174	2,204	2,159	2,182	-42.0	-1.89	61,300	49,447,575,552
[4027]	26/07/31	2,179	2,256	2,156	2,224	+72.0	+3.35	60,200	50,399,363,072
[4027]	26/07/30	2,129	2,192	2,074	2,152	+4.0	+0.19	116,400	48,767,729,664
[4027]	26/07/29	2,240	2,240	2,102	2,148	-92.0	-4.11	95,400	48,677,081,088
[4027]	26/07/28	2,274	2,308	2,224	2,240	-62.0	-2.69	94,700	50,761,949,184
[4027]	26/07/27	2,342	2,342	2,284	2,302	-27.0	-1.16	65,600	52,166,967,296
[4027]	26/07/24	2,382	2,414	2,310	2,329	-88.0	-3.64	61,400	52,778,827,776
[4027]	26/07/23	2,427	2,448	2,399	2,417	-10.0	-0.41	34,500	54,773,047,296
[4027]	26/07/22	2,426	2,445	2,408	2,427	+20.0	+0.83	56,200	54,999,662,592
[4027]	26/07/21	2,350	2,429	2,336	2,407	+56.0	+2.38	73,200	54,546,432,000
[4027]	26/07/17	2,326	2,363	2,219	2,351	+10	+0.43	110,200	-
[4027]	26/07/16	2,326	2,352	2,297	2,341	-30	-1.27	41,400	-
[4027]	26/07/15	2,310	2,375	2,290	2,371	+83	+3.63	53,300	-
[4027]	26/07/14	2,277	2,307	2,234	2,288	+11	+0.48	81,900	-
[4027]	26/07/13	2,347	2,368	2,221	2,277	-20	-0.87	53,200	-
[4027]	26/07/10	2,307	2,322	2,257	2,297	+20	+0.88	57,400	-
[4027]	26/07/09	2,257	2,291	2,218	2,277	+20	+0.89	62,500	-
[4027]	26/07/08	2,353	2,385	2,225	2,257	-94	-4.00	70,600	-
[4027]	26/07/07	2,379	2,418	2,331	2,351	-29	-1.22	65,900	-
[4027]	26/07/06	2,362	2,423	2,330	2,380	+18	+0.76	66,600	-
[4027]	26/07/03	2,391	2,391	2,267	2,362	-2	-0.08	54,100	-
[4027]	26/07/02	2,385	2,410	2,363	2,364	0	0.00	41,500	-
[4027]	26/07/01	2,350	2,400	2,343	2,364	+4	+0.17	55,000	-
[4027]	26/06/30	2,393	2,393	2,274	2,360	-7	-0.30	61,400	-
[4027]	26/06/29	2,329	2,367	2,293	2,367	+40	+1.72	84,600	-
[4027]	26/06/26	2,345	2,350	2,290	2,327	-15	-0.64	38,300	-
[4027]	26/06/25	2,347	2,362	2,325	2,342	+45	+1.96	39,300	-
[4027]	26/06/24	2,286	2,315	2,216	2,297	+5	+0.22	71,900	-
[4027]	26/06/23	2,470	2,490	2,289	2,292	-85	-3.58	95,300	-
[4027]	26/06/22	2,460	2,467	2,340	2,377	-69	-2.82	76,500	-
[4027]	26/06/19	2,443	2,451	2,375	2,446	+16	+0.66	135,100	-
[4027]	26/06/18	2,294	2,442	2,276	2,430	+183	+8.14	137,200	-
[4027]	26/06/17	2,214	2,274	2,185	2,247	+9	+0.40	125,300	-
[4027]	26/06/16	2,270	2,305	2,226	2,238	-31	-1.37	66,600	-
[4027]	26/06/15	2,215	2,282	2,198	2,269	+74	+3.37	63,900	-
[4027]	26/06/12	2,220	2,266	2,173	2,195	-3	-0.14	68,700	-
[4027]	26/06/11	2,200	2,224	2,153	2,198	-43	-1.92	80,200	-
[4027]	26/06/10	2,249	2,291	2,200	2,241	-10	-0.44	77,700	-
[4027]	26/06/09	2,314	2,339	2,212	2,251	-56	-2.43	77,200	-
[4027]	26/06/08	2,296	2,339	2,248	2,307	-49	-2.08	88,400	-
[4027]	26/06/05	2,350	2,388	2,289	2,356	+12	+0.51	75,800	-
[4027]	26/06/04	2,323	2,355	2,253	2,344	-14	-0.59	48,500	-
[4027]	26/06/03	2,381	2,415	2,357	2,358	-9	-0.38	50,800	-
[4027]	26/06/02	2,286	2,387	2,271	2,367	+57	+2.47	87,200	-
[4027]	26/06/01	2,416	2,445	2,292	2,310	-82	-3.43	144,400	-
[4027]	26/05/29	2,384	2,433	2,345	2,392	+58	+2.49	142,900	-
[4027]	26/05/28	2,195	2,346	2,161	2,334	+128	+5.80	154,900	-
[4027]	26/05/27	2,156	2,214	2,135	2,206	+74	+3.47	90,300	-
[4027]	26/05/26	2,143	2,188	2,093	2,132	+39	+1.86	105,100	-
[4027]	26/05/25	2,030	2,106	2,030	2,093	+63	+3.10	71,300	-
[4027]	26/05/22	2,047	2,047	2,005	2,030	+27.0	+1.35	52,000	-
[4027]	26/05/21	2,003	2,032	1,986	2,003	+33.0	+1.68	65,400	-
[4027]	26/05/20	2,000	2,000	1,930	1,970	-22.0	-1.10	64,100	-
[4027]	26/05/19	2,037	2,055	1,910	1,992	-38.0	-1.87	336,800	-
[4027]	26/05/18	2,040	2,065	2,004	2,030	-17.0	-0.83	97,100	-
[4027]	26/05/15	2,150	2,156	2,018	2,047	-71.0	-3.35	95,600	-
[4027]	26/05/14	2,053	2,153	2,050	2,118	+50.0	+2.42	159,300	-
[4027]	26/05/13	1,974	2,075	1,974	2,068	+104.0	+5.30	126,700	-
[4027]	26/05/12	2,000	2,029	1,945	1,964	-15.0	-0.76	72,800	-
[4027]	26/05/11	1,975	1,986	1,957	1,979	+15.0	+0.76	54,000	-
[4027]	26/05/08	1,997	1,997	1,895	1,964	-33.0	-1.65	79,300	-
[4027]	26/05/07	1,977	1,997	1,969	1,997	+34.0	+1.73	59,300	-
[4027]	26/05/01	1,918	1,967	1,899	1,963	+68.0	+3.59	52,400	-
[4027]	26/04/30	1,943	1,948	1,879	1,895	-61.0	-3.12	83,000	-
[4027]	26/04/28	1,935	1,956	1,919	1,956	+31.0	+1.61	69,400	-
[4027]	26/04/27	1,898	1,956	1,887	1,925	+41	+2.18	89,400	-
[4027]	26/04/24	1,916	1,929	1,878	1,884	-14	-0.74	71,700	-
[4027]	26/04/23	1,852	1,912	1,847	1,898	+13	+0.69	83,200	-
[4027]	26/04/22	1,900	1,900	1,855	1,885	-31	-1.62	67,700	-
[4027]	26/04/21	1,927	1,950	1,894	1,916	+14	+0.74	74,900	-
[4027]	26/04/20	1,870	1,913	1,870	1,902	+32	+1.71	73,100	-
[4027]	26/04/17	1,840	1,888	1,832	1,870	+21	+1.14	108,900	-
[4027]	26/04/16	1,898	1,907	1,849	1,849	-43	-2.27	69,400	-
[4027]	26/04/15	1,919	1,935	1,875	1,892	-12	-0.63	79,700	-
[4027]	26/04/14	1,963	1,963	1,904	1,904	-64	-3.25	101,900	-
[4027]	26/04/13	1,900	1,970	1,900	1,968	+64	+3.36	178,600	-
[4027]	26/04/10	1,934	1,961	1,894	1,904	-19	-0.99	120,700	-
[4027]	26/04/09	1,976	1,976	1,913	1,923	-20	-1.03	85,300	-
[4027]	26/04/08	1,960	1,977	1,935	1,943	+46	+2.42	96,300	-
[4027]	26/04/07	1,935	1,949	1,879	1,897	-33	-1.71	134,800	-
[4027]	26/04/06	1,886	1,933	1,879	1,930	+44	+2.33	63,900	-
[4027]	26/04/03	1,842	1,894	1,842	1,886	+41	+2.22	49,900	-
[4027]	26/04/02	1,808	1,885	1,800	1,845	+16	+0.87	129,000	-
[4027]	26/04/01	1,713	1,829	1,713	1,829	+132	+7.78	106,600	-
[4027]	26/03/31	1,686	1,755	1,677	1,697	+8	+0.47	147,400	-
[4027]	26/03/30	1,566	1,690	1,539	1,689	+43	+2.61	161,200	-
[4027]	26/03/27	1,629	1,654	1,617	1,646	+15	+0.92	78,900	-
[4027]	26/03/26	1,620	1,636	1,607	1,631	+25	+1.56	85,200	-
[4027]	26/03/25	1,609	1,613	1,586	1,606	+65	+4.22	83,600	-
[4027]	26/03/24	1,559	1,567	1,528	1,541	+34	+2.26	71,000	-
[4027]	26/03/23	1,520	1,536	1,485	1,507	-62	-3.95	120,600	-
[4027]	26/03/19	1,677	1,681	1,569	1,569	-174	-9.98	285,800	-
[4027]	26/03/18	1,691	1,743	1,685	1,743	+52	+3.08	88,600	-
[4027]	26/03/17	1,745	1,752	1,670	1,691	-29	-1.69	118,300	-
[4027]	26/03/16	1,619	1,724	1,606	1,720	+101	+6.24	218,100	-
[4027]	26/03/13	1,588	1,643	1,580	1,619	+27	+1.70	127,000	-
[4027]	26/03/12	1,706	1,706	1,591	1,592	-150	-8.61	300,500	-
[4027]	26/03/11	1,726	1,768	1,724	1,742	+33	+1.93	84,600	-
[4027]	26/03/10	1,685	1,730	1,662	1,709	+61	+3.70	184,800	-
[4027]	26/03/09	1,683	1,696	1,608	1,648	-133	-7.47	501,800	-
[4027]	26/03/06	1,790	1,832	1,770	1,781	-48	-2.62	118,200	-
[4027]	26/03/05	1,821	1,857	1,807	1,829	+72	+4.10	105,700	-
[4027]	26/03/04	1,827	1,861	1,729	1,757	-148	-7.77	276,400	-
[4027]	26/03/03	1,865	1,918	1,830	1,905	+57	+3.08	217,600	-
[4027]	26/03/02	1,800	1,858	1,772	1,848	+25	+1.37	133,500	-
[4027]	26/02/27	1,761	1,825	1,750	1,823	+52	+2.94	89,700	-
[4027]	26/02/26	1,798	1,817	1,763	1,771	-10	-0.56	101,000	-
[4027]	26/02/25	1,749	1,820	1,729	1,781	+53	+3.07	198,700	-
[4027]	26/02/24	1,735	1,754	1,710	1,728	+24	+1.41	192,900	-
[4027]	26/02/20	1,690	1,728	1,677	1,704	+21	+1.25	157,700	-
[4027]	26/02/19	1,655	1,694	1,639	1,683	+52	+3.19	117,300	-
[4027]	26/02/18	1,659	1,659	1,604	1,631	-22	-1.33	178,600	-
[4027]	26/02/17	1,603	1,662	1,587	1,653	+50	+3.12	122,700	-
[4027]	26/02/16	1,665	1,672	1,591	1,603	-61	-3.67	168,100	-
[4027]	26/02/13	1,645	1,674	1,624	1,664	+8	+0.48	110,400	-
[4027]	26/02/12	1,651	1,700	1,645	1,656	+5	+0.30	147,600	-
[4027]	26/02/10	1,628	1,677	1,619	1,651	+25	+1.54	174,100	-
[4027]	26/02/09	1,601	1,656	1,563	1,626	+123	+8.18	384,900	-
[4027]	26/02/06	1,465	1,509	1,461	1,503	+23	+1.55	112,900	-
[4027]	26/02/05	1,484	1,516	1,475	1,480	+23	+1.58	129,900	-
[4027]	26/02/04	1,477	1,477	1,448	1,457	-21	-1.42	93,800	-
[4027]	26/02/03	1,447	1,489	1,438	1,478	+45	+3.14	171,900	-
[4027]	26/02/02	1,411	1,477	1,411	1,433	+42	+3.02	215,400	-
[4027]	26/01/30	1,427	1,428	1,375	1,391	-36	-2.52	246,000	-
[4027]	26/01/29	1,466	1,466	1,424	1,427	-50	-3.39	128,000	-
[4027]	26/01/28	1,472	1,494	1,459	1,477	+5	+0.34	152,600	-
[4027]	26/01/27	1,425	1,482	1,413	1,472	+42	+2.94	210,900	-
[4027]	26/01/26	1,437	1,460	1,407	1,430	-33	-2.26	318,400	-
[4027]	26/01/23	1,399	1,475	1,357	1,463	+66	+4.72	472,100	-
[4027]	26/01/22	1,342	1,401	1,336	1,397	+101	+7.79	504,200	-
[4027]	26/01/21	1,250	1,298	1,240	1,296	+36	+2.86	208,700	-
[4027]	26/01/20	1,299	1,301	1,259	1,260	-34	-2.63	333,100	-
[4027]	26/01/19	1,277	1,302	1,251	1,294	+17	+1.33	299,700	-
[4027]	26/01/16	1,282	1,295	1,255	1,277	+28	+2.24	587,300	-
[4027]	26/01/15	1,232	1,252	1,231	1,249	+17	+1.38	167,500	-
[4027]	26/01/14	1,225	1,238	1,222	1,232	+13	+1.07	126,100	-
[4027]	26/01/13	1,231	1,233	1,210	1,219	-5	-0.41	194,600	-
[4027]	26/01/09	1,224	1,240	1,220	1,224	-6	-0.49	170,400	-
[4027]	26/01/08	1,244	1,246	1,224	1,230	-16	-1.28	178,500	-
[4027]	26/01/07	1,231	1,249	1,224	1,246	+13	+1.05	157,100	-
[4027]	26/01/06	1,225	1,242	1,223	1,233	+10	+0.82	130,600	-
[4027]	26/01/05	1,236	1,241	1,215	1,223	-12	-0.97	148,000	-
[4027]	25/12/30	1,246	1,246	1,231	1,235	-18	-1.44	103,400	-
[4027]	25/12/29	1,241	1,253	1,231	1,253	+20	+1.62	108,300	-
[4027]	25/12/26	1,231	1,235	1,225	1,233	+2	+0.16	101,600	-
[4027]	25/12/25	1,235	1,239	1,229	1,231	+6	+0.49	45,400	-
[4027]	25/12/24	1,230	1,241	1,223	1,225	-9	-0.73	50,800	-
[4027]	25/12/23	1,221	1,234	1,221	1,234	+9	+0.73	91,700	-
[4027]	25/12/22	1,222	1,225	1,214	1,225	+14	+1.16	92,400	-
[4027]	25/12/19	1,210	1,219	1,200	1,211	-6	-0.49	85,600	-
[4027]	25/12/18	1,199	1,220	1,197	1,217	+17	+1.42	80,300	-
[4027]	25/12/17	1,210	1,210	1,196	1,200	-13	-1.07	91,900	-
[4027]	25/12/16	1,239	1,239	1,208	1,213	-32	-2.57	102,600	-
[4027]	25/12/15	1,224	1,246	1,214	1,245	+21	+1.72	60,400	-
[4027]	25/12/12	1,218	1,230	1,212	1,224	+23	+1.92	57,700	-
[4027]	25/12/11	1,242	1,242	1,199	1,201	-41	-3.30	142,200	-
[4027]	25/12/10	1,236	1,250	1,236	1,242	+8	+0.65	68,500	-
[4027]	25/12/09	1,240	1,241	1,227	1,234	-2	-0.16	89,200	-
[4027]	25/12/08	1,242	1,245	1,235	1,236	-2	-0.16	87,800	-
[4027]	25/12/05	1,264	1,264	1,238	1,238	-24	-1.90	62,800	-
[4027]	25/12/04	1,243	1,262	1,243	1,262	+21	+1.69	56,800	-
[4027]	25/12/03	1,232	1,247	1,231	1,241	+10	+0.81	37,800	-
[4027]	25/12/02	1,261	1,261	1,231	1,231	-24	-1.91	52,400	-
[4027]	25/12/01	1,273	1,273	1,253	1,255	-15	-1.18	38,200	-
[4027]	25/11/28	1,265	1,277	1,261	1,270	+5	+0.40	32,900	-
[4027]	25/11/27	1,261	1,270	1,260	1,265	+5	+0.40	43,000	-
[4027]	25/11/26	1,243	1,263	1,241	1,260	+28	+2.27	34,100	-
[4027]	25/11/25	1,283	1,286	1,232	1,232	-50	-3.90	92,600	-
[4027]	25/11/21	1,291	1,303	1,272	1,282	-12	-0.93	60,300	-
[4027]	25/11/20	1,283	1,298	1,281	1,294	+26	+2.05	33,900	-
[4027]	25/11/19	1,291	1,296	1,268	1,268	-23	-1.78	33,000	-
[4027]	25/11/18	1,310	1,312	1,287	1,291	-28	-2.12	49,000	-
[4027]	25/11/17	1,315	1,319	1,305	1,319	+2	+0.15	31,000	-
[4027]	25/11/14	1,306	1,319	1,302	1,317	+7	+0.53	32,100	-
[4027]	25/11/13	1,335	1,339	1,301	1,310	-55	-4.03	117,100	-
[4027]	25/11/12	1,359	1,366	1,343	1,365	+13	+0.96	56,100	-
[4027]	25/11/11	1,350	1,352	1,326	1,352	+2	+0.15	23,900	-
[4027]	25/11/10	1,339	1,368	1,332	1,350	+35	+2.66	53,800	-
[4027]	25/11/07	1,318	1,328	1,306	1,315	+13	+1.00	45,900	-
[4027]	25/11/06	1,301	1,324	1,298	1,302	+7	+0.54	35,400	-
[4027]	25/11/05	1,317	1,317	1,281	1,295	-17	-1.30	45,800	-
[4027]	25/11/04	1,320	1,337	1,312	1,312	-4	-0.30	39,800	-
[4027]	25/10/31	1,299	1,317	1,299	1,316	+17	+1.31	28,400	-
[4027]	25/10/30	1,295	1,310	1,295	1,299	0	0.00	43,100	-
[4027]	25/10/29	1,323	1,328	1,293	1,299	-27	-2.04	72,200	-
[4027]	25/10/28	1,361	1,361	1,326	1,326	-38	-2.79	55,100	-
[4027]	25/10/27	1,358	1,364	1,348	1,364	+20	+1.49	30,900	-
[4027]	25/10/24	1,342	1,350	1,331	1,344	+2	+0.15	37,600	-
[4027]	25/10/23	1,325	1,351	1,323	1,342	-18	-1.32	80,000	-
[4027]	25/10/22	1,300	1,360	1,300	1,360	+60	+4.62	137,900	-
[4027]	25/10/21	1,303	1,308	1,300	1,300	-10	-0.76	40,900	-
[4027]	25/10/20	1,324	1,324	1,304	1,310	+7	+0.54	28,300	-
[4027]	25/10/17	1,306	1,313	1,296	1,303	+1	+0.08	26,100	-
[4027]	25/10/16	1,303	1,309	1,298	1,302	-1	-0.08	26,000	-
[4027]	25/10/15	1,269	1,303	1,268	1,303	+45	+3.58	42,300	-
[4027]	25/10/14	1,250	1,265	1,243	1,258	0	0.00	62,700	-
[4027]	25/10/10	1,277	1,277	1,252	1,258	-28	-2.18	42,400	-
[4027]	25/10/09	1,280	1,291	1,271	1,286	+7	+0.55	51,300	-
[4027]	25/10/08	1,300	1,302	1,273	1,279	-14	-1.08	45,800	-
[4027]	25/10/07	1,290	1,302	1,280	1,293	-3	-0.23	30,300	-
[4027]	25/10/06	1,303	1,307	1,285	1,296	+38	+3.02	55,300	-
[4027]	25/10/03	1,250	1,266	1,250	1,258	0	0.00	45,900	-
[4027]	25/10/02	1,266	1,273	1,252	1,258	-6	-0.47	51,200	-
[4027]	25/10/01	1,305	1,307	1,264	1,264	-43	-3.29	56,000	-
[4027]	25/09/30	1,319	1,319	1,301	1,307	-13	-0.98	50,500	-
[4027]	25/09/29	1,334	1,337	1,316	1,320	-39	-2.87	72,800	-
[4027]	25/09/26	1,336	1,360	1,335	1,359	+18	+1.34	76,500	-
[4027]	25/09/25	1,325	1,341	1,324	1,341	+18	+1.36	45,900	-
[4027]	25/09/24	1,335	1,337	1,321	1,323	-10	-0.75	43,200	-
[4027]	25/09/22	1,318	1,345	1,315	1,333	+18	+1.37	93,200	-
[4027]	25/09/19	1,325	1,333	1,311	1,315	-7	-0.53	65,400	-
[4027]	25/09/18	1,328	1,328	1,313	1,322	+7	+0.53	30,000	-
[4027]	25/09/17	1,339	1,339	1,311	1,315	-24	-1.79	52,800	-
[4027]	25/09/16	1,326	1,343	1,326	1,339	+13	+0.98	54,100	-
[4027]	25/09/12	1,341	1,342	1,326	1,326	-13	-0.97	31,300	-
[4027]	25/09/11	1,345	1,345	1,333	1,339	+6	+0.45	20,200	-
[4027]	25/09/10	1,353	1,353	1,333	1,333	-20	-1.48	27,700	-
[4027]	25/09/09	1,360	1,366	1,342	1,353	-5	-0.37	36,400	-
[4027]	25/09/08	1,359	1,365	1,338	1,358	+10	+0.74	64,600	-
[4027]	25/09/05	1,334	1,354	1,323	1,348	+38	+2.90	91,400	-