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
[4047]	26/10/29	2,071	2,109	2,027	2,079	+8.0	+0.39	697,300	119,238,860,800
[4047]	26/10/28	2,063	2,099	2,040	2,071	+58.0	+2.88	561,200	118,780,026,880
[4047]	26/10/27	2,017	2,047	1,992	2,013	+52.0	+2.65	455,500	115,453,493,248
[4047]	26/10/26	1,970	2,011	1,926	1,961	-19.0	-0.96	622,100	112,471,089,152
[4047]	26/10/23	1,865	1,993	1,820	1,980	+37.0	+1.90	2,046,400	113,560,813,568
[4047]	26/10/22	2,074	2,079	1,932	1,943	-142.0	-6.81	574,500	111,438,716,928
[4047]	26/10/21	2,094	2,141	2,076	2,085	+37.0	+1.81	382,600	119,582,982,144
[4047]	26/10/20	2,135	2,150	2,041	2,048	-85.0	-3.98	452,800	117,460,885,504
[4047]	26/10/19	2,049	2,150	2,038	2,133	-16.0	-0.74	337,400	122,335,969,280
[4047]	26/10/16	2,171	2,177	2,101	2,149	+30.0	+1.42	351,000	123,253,637,120
[4047]	26/10/15	2,223	2,232	2,107	2,119	-204.0	-8.78	643,500	121,533,014,016
[4047]	26/10/14	2,363	2,384	2,303	2,323	-35.0	-1.48	332,100	133,233,221,632
[4047]	26/10/13	2,384	2,429	2,331	2,358	-111.0	-4.50	446,800	135,240,605,696
[4047]	26/10/09	2,375	2,488	2,366	2,469	+32.0	+1.31	416,100	141,606,895,616
[4047]	26/10/08	2,544	2,580	2,436	2,437	-77.0	-3.06	547,900	139,771,576,320
[4047]	26/10/07	2,582	2,582	2,479	2,514	-78.0	-3.01	522,800	144,187,817,984
[4047]	26/10/06	2,540	2,604	2,512	2,592	+35.0	+1.37	406,500	148,661,436,416
[4047]	26/10/05	2,527	2,569	2,483	2,557	+122.0	+5.01	576,200	146,654,052,352
[4047]	26/10/02	2,420	2,455	2,403	2,435	-16.0	-0.65	331,000	139,656,855,552
[4047]	26/10/01	2,395	2,460	2,385	2,451	+70.0	+2.94	761,300	140,574,523,392
[4047]	26/09/30	2,370	2,394	2,332	2,381	+53.0	+2.28	521,100	136,559,747,072
[4047]	26/09/29	2,304	2,345	2,292	2,328	+3.0	+0.13	422,400	133,519,990,784
[4047]	26/09/28	2,424	2,441	2,323	2,325	-76.0	-3.17	412,000	133,347,926,016
[4047]	26/09/25	2,399	2,428	2,360	2,401	+1.0	+0.04	560,200	137,706,831,872
[4047]	26/09/24	2,350	2,416	2,330	2,400	+57.0	+2.43	1,161,200	137,649,471,488
[4047]	26/09/18	2,170	2,347	2,166	2,343	+206.0	+9.64	1,751,700	134,380,298,240
[4047]	26/09/17	2,203	2,219	2,119	2,137	-43.0	-1.97	485,700	122,565,386,240
[4047]	26/09/16	2,135	2,180	2,122	2,180	+45.0	+2.11	407,500	125,031,604,224
[4047]	26/09/15	2,045	2,142	2,036	2,135	+63.0	+3.04	496,100	122,450,681,856
[4047]	26/09/14	2,058	2,098	2,040	2,072	-64.0	-3.00	482,200	118,837,379,072
[4047]	26/09/11	2,104	2,149	2,081	2,136	-68.0	-3.09	836,000	122,508,034,048
[4047]	26/09/10	2,198	2,261	2,137	2,204	+10.0	+0.46	537,000	126,408,097,792
[4047]	26/09/09	2,148	2,220	2,147	2,194	+60.0	+2.81	582,400	125,834,559,488
[4047]	26/09/08	2,184	2,235	2,134	2,134	-100.0	-4.48	792,400	122,393,321,472
[4047]	26/09/07	2,222	2,248	2,183	2,234	+91.0	+4.25	721,800	128,128,720,896
[4047]	26/09/04	2,143	2,164	2,108	2,143	-22.0	-1.02	568,500	122,909,507,584
[4047]	26/09/03	2,200	2,200	2,143	2,165	-8.0	-0.37	441,100	124,171,296,768
[4047]	26/09/02	2,266	2,267	2,167	2,173	-143.0	-6.17	644,700	124,630,130,688
[4047]	26/09/01	2,292	2,346	2,281	2,316	+18.0	+0.78	464,900	132,831,739,904
[4047]	26/08/31	2,277	2,322	2,255	2,298	-62.0	-2.63	2,274,800	131,799,375,872
[4047]	26/08/28	2,414	2,455	2,348	2,360	-33.0	-1.38	632,500	135,355,318,272
[4047]	26/08/27	2,410	2,437	2,331	2,393	+67.0	+2.88	596,400	137,247,997,952
[4047]	26/08/26	2,330	2,335	2,285	2,326	-7.0	-0.30	466,700	133,405,286,400
[4047]	26/08/25	2,300	2,333	2,253	2,333	+10.0	+0.43	530,400	133,806,759,936
[4047]	26/08/24	2,325	2,379	2,303	2,323	-3.0	-0.13	433,900	133,233,221,632
[4047]	26/08/21	2,360	2,360	2,291	2,326	-74.0	-3.08	658,300	133,405,286,400
[4047]	26/08/20	2,396	2,446	2,351	2,400	+20.0	+0.84	763,300	137,649,471,488
[4047]	26/08/19	2,454	2,480	2,357	2,380	-181.0	-7.07	815,600	136,502,394,880
[4047]	26/08/18	2,727	2,769	2,557	2,561	-154.0	-5.67	876,400	146,883,461,120
[4047]	26/08/17	2,658	2,745	2,629	2,715	+85.0	+3.23	934,200	155,715,960,832
[4047]	26/08/14	2,677	2,704	2,614	2,630	-29.0	-1.09	1,186,200	150,840,885,248
[4047]	26/08/13	2,616	2,700	2,597	2,659	+25.0	+0.95	1,188,000	152,504,139,776
[4047]	26/08/12	2,548	2,685	2,510	2,634	-152.0	-5.46	2,027,300	151,070,294,016
[4047]	26/08/10	2,910	2,934	2,762	2,786	-60.0	-2.11	1,435,000	159,788,105,728
[4047]	26/08/07	2,927	2,964	2,759	2,846	-31.0	-1.08	652,500	163,229,335,552
[4047]	26/08/06	3,010	3,075	2,861	2,877	-203.0	-6.59	600,500	165,007,310,848
[4047]	26/08/05	2,932	3,080	2,930	3,080	+243.0	+8.57	571,700	176,650,158,080
[4047]	26/08/04	2,790	2,868	2,780	2,837	+60.0	+2.16	627,200	162,713,157,632
[4047]	26/08/03	2,656	2,807	2,612	2,777	+108.0	+4.05	719,300	159,271,911,424
[4047]	26/07/31	2,676	2,755	2,590	2,669	+243.0	+10.02	881,300	153,077,694,464
[4047]	26/07/30	2,451	2,534	2,387	2,426	+6.0	+0.25	582,300	139,140,677,632
[4047]	26/07/29	2,568	2,596	2,369	2,420	-101.0	-4.01	762,800	138,796,548,096
[4047]	26/07/28	2,643	2,663	2,488	2,521	-261.0	-9.38	615,500	144,589,307,904
[4047]	26/07/27	2,824	2,830	2,670	2,782	-8.0	-0.29	408,900	159,558,680,576
[4047]	26/07/24	2,889	2,906	2,751	2,790	-148.0	-5.04	488,300	160,017,514,496
[4047]	26/07/23	2,923	2,965	2,876	2,938	+24.0	+0.82	396,900	168,505,901,056
[4047]	26/07/22	2,884	3,060	2,879	2,914	+119.0	+4.26	791,500	167,129,399,296
[4047]	26/07/21	2,723	2,829	2,678	2,795	+94.0	+3.48	508,600	160,304,283,648
[4047]	26/07/17	2,802	2,827	2,556	2,701	-224	-7.66	989,300	-
[4047]	26/07/16	2,960	2,995	2,895	2,925	-130	-4.26	492,600	-
[4047]	26/07/15	3,070	3,095	3,005	3,055	+20	+0.66	281,700	-
[4047]	26/07/14	2,900	3,075	2,860	3,035	+100	+3.41	531,600	-
[4047]	26/07/13	3,070	3,105	2,900	2,935	-135	-4.40	518,200	-
[4047]	26/07/10	3,180	3,195	3,050	3,070	-5	-0.16	458,400	-
[4047]	26/07/09	3,105	3,140	3,035	3,075	+20	+0.65	453,000	-
[4047]	26/07/08	3,105	3,225	3,045	3,055	-120	-3.78	601,800	-
[4047]	26/07/07	3,340	3,370	3,135	3,175	-180	-5.37	710,800	-
[4047]	26/07/06	3,490	3,610	3,330	3,355	-125	-3.59	602,800	-
[4047]	26/07/03	3,275	3,480	3,225	3,480	+135	+4.04	613,600	-
[4047]	26/07/02	3,430	3,480	3,300	3,345	-225	-6.30	628,000	-
[4047]	26/07/01	3,620	3,655	3,500	3,570	+15	+0.42	508,100	-
[4047]	26/06/30	3,635	3,650	3,420	3,555	-75	-2.07	639,200	-
[4047]	26/06/29	3,705	3,715	3,390	3,630	-70	-1.89	790,400	-
[4047]	26/06/26	3,915	3,935	3,640	3,700	-355	-8.75	901,000	-
[4047]	26/06/25	4,035	4,120	3,940	4,055	+175	+4.51	954,600	-
[4047]	26/06/24	3,735	3,945	3,635	3,880	+210	+5.72	888,200	-
[4047]	26/06/23	3,895	3,950	3,665	3,670	-225	-5.78	685,900	-
[4047]	26/06/22	4,000	4,140	3,830	3,895	-120	-2.99	1,059,700	-
[4047]	26/06/19	4,000	4,080	3,870	4,015	+170	+4.42	944,300	-
[4047]	26/06/18	3,900	4,025	3,840	3,845	-50	-1.28	678,400	-
[4047]	26/06/17	3,750	3,965	3,610	3,895	+135	+3.59	953,400	-
[4047]	26/06/16	3,745	3,870	3,650	3,760	-125	-3.22	916,000	-
[4047]	26/06/15	4,030	4,170	3,780	3,885	+135	+3.60	1,537,800	-
[4047]	26/06/12	4,090	4,270	3,750	3,750	-270	-6.72	1,633,300	-
[4047]	26/06/11	3,665	4,025	3,580	4,020	+160	+4.15	1,146,900	-
[4047]	26/06/10	4,050	4,165	3,765	3,860	-330	-7.88	1,639,900	-
[4047]	26/06/09	4,105	4,300	3,875	4,190	+285	+7.30	1,616,100	-
[4047]	26/06/08	3,675	3,985	3,535	3,905	-190	-4.64	1,629,200	-
[4047]	26/06/05	4,195	4,400	3,945	4,095	-310	-7.04	2,697,600	-
[4047]	26/06/04	3,705	4,405	3,705	4,405	+700	+18.89	1,784,000	-
[4047]	26/06/03	3,740	3,860	3,685	3,705	+175	+4.96	953,900	-
[4047]	26/06/02	3,440	3,565	3,330	3,530	-10	-0.28	836,000	-
[4047]	26/06/01	3,605	3,695	3,455	3,540	-85	-2.34	840,000	-
[4047]	26/05/29	3,605	3,775	3,550	3,625	+170	+4.92	956,800	-
[4047]	26/05/28	3,260	3,485	3,210	3,455	+125	+3.75	919,400	-
[4047]	26/05/27	3,540	3,550	3,275	3,330	-140	-4.03	1,331,700	-
[4047]	26/05/26	3,360	3,595	3,215	3,470	+165	+4.99	1,252,100	-
[4047]	26/05/25	3,135	3,490	3,125	3,305	+265	+8.72	1,463,500	-
[4047]	26/05/22	2,894	3,125	2,879	3,040	+170	+5.92	1,172,600	-
[4047]	26/05/21	2,750	2,970	2,703	2,870	+204	+7.65	1,184,100	-
[4047]	26/05/20	2,677	2,775	2,611	2,666	-104	-3.75	1,156,400	-
[4047]	26/05/19	2,750	2,940	2,668	2,770	+220	+8.63	3,289,100	-
[4047]	26/05/18	2,550	2,550	2,550	2,550	+500	+24.39	202,100	-
[4047]	26/05/15	2,125	2,148	1,951	2,050	-125	-5.75	906,100	-
[4047]	26/05/14	2,133	2,187	2,102	2,175	+63	+2.98	583,500	-
[4047]	26/05/13	1,975	2,120	1,951	2,112	+141	+7.15	721,900	-
[4047]	26/05/12	1,964	2,029	1,962	1,971	+62	+3.25	537,800	-
[4047]	26/05/11	1,899	1,914	1,853	1,909	+53	+2.86	453,700	-
[4047]	26/05/08	1,800	1,864	1,775	1,856	+43	+2.37	380,500	-
[4047]	26/05/07	1,802	1,860	1,782	1,813	+107	+6.27	453,300	-
[4047]	26/05/01	1,683	1,719	1,650	1,706	+35	+2.09	182,500	-
[4047]	26/04/30	1,660	1,694	1,650	1,671	-29	-1.71	164,100	-
[4047]	26/04/28	1,680	1,700	1,666	1,700	+51	+3.09	205,200	-
[4047]	26/04/27	1,660	1,679	1,611	1,649	+3	+0.18	154,900	-
[4047]	26/04/24	1,632	1,660	1,623	1,646	+14	+0.86	129,600	-
[4047]	26/04/23	1,650	1,661	1,601	1,632	-25	-1.51	260,800	-
[4047]	26/04/22	1,671	1,671	1,620	1,657	-14	-0.84	169,100	-
[4047]	26/04/21	1,646	1,681	1,642	1,671	+39	+2.39	185,100	-
[4047]	26/04/20	1,625	1,654	1,624	1,632	0	0.00	160,800	-
[4047]	26/04/17	1,646	1,665	1,629	1,632	-39	-2.33	161,200	-
[4047]	26/04/16	1,654	1,687	1,650	1,671	+12	+0.72	230,100	-
[4047]	26/04/15	1,740	1,764	1,650	1,659	-41	-2.41	371,000	-
[4047]	26/04/14	1,666	1,709	1,655	1,700	+65	+3.98	445,800	-
[4047]	26/04/13	1,610	1,653	1,603	1,635	+10	+0.62	342,400	-
[4047]	26/04/10	1,587	1,635	1,587	1,625	+47	+2.98	278,100	-
[4047]	26/04/09	1,602	1,607	1,561	1,578	-28	-1.74	510,400	-
[4047]	26/04/08	1,502	1,615	1,500	1,606	+164	+11.37	564,300	-
[4047]	26/04/07	1,408	1,442	1,408	1,442	+53	+3.82	255,400	-
[4047]	26/04/06	1,343	1,404	1,342	1,389	+16	+1.17	379,100	-
[4047]	26/04/03	1,388	1,388	1,362	1,373	+1	+0.07	211,300	-
[4047]	26/04/02	1,420	1,429	1,351	1,372	-48	-3.38	279,200	-
[4047]	26/04/01	1,407	1,428	1,383	1,420	+73	+5.42	227,600	-
[4047]	26/03/31	1,359	1,402	1,336	1,347	-64	-4.54	255,000	-
[4047]	26/03/30	1,389	1,419	1,384	1,411	-95	-6.31	387,800	-
[4047]	26/03/27	1,484	1,508	1,451	1,506	-4	-0.26	413,400	-
[4047]	26/03/26	1,510	1,540	1,489	1,510	+22	+1.48	545,900	-
[4047]	26/03/25	1,451	1,495	1,450	1,488	+83	+5.91	332,400	-
[4047]	26/03/24	1,413	1,421	1,367	1,405	+52	+3.84	382,800	-
[4047]	26/03/23	1,393	1,402	1,342	1,353	-104	-7.14	548,800	-
[4047]	26/03/19	1,508	1,508	1,442	1,457	-105	-6.72	587,800	-
[4047]	26/03/18	1,518	1,572	1,506	1,562	+85	+5.75	392,600	-
[4047]	26/03/17	1,583	1,589	1,461	1,477	-73	-4.71	419,400	-
[4047]	26/03/16	1,539	1,575	1,514	1,550	+22	+1.44	222,900	-
[4047]	26/03/13	1,491	1,544	1,484	1,528	+2	+0.13	303,100	-
[4047]	26/03/12	1,586	1,593	1,509	1,526	-78	-4.86	392,700	-
[4047]	26/03/11	1,575	1,633	1,570	1,604	+42	+2.69	202,600	-
[4047]	26/03/10	1,568	1,607	1,534	1,562	+64	+4.27	277,600	-
[4047]	26/03/09	1,519	1,549	1,446	1,498	-171	-10.25	794,100	-
[4047]	26/03/06	1,647	1,689	1,620	1,669	-11	-0.65	208,700	-
[4047]	26/03/05	1,676	1,751	1,641	1,680	+110	+7.01	419,700	-
[4047]	26/03/04	1,601	1,650	1,539	1,570	-141	-8.24	673,800	-
[4047]	26/03/03	1,770	1,823	1,709	1,711	-53	-3.00	370,500	-
[4047]	26/03/02	1,744	1,795	1,743	1,764	-1	-0.06	380,900	-
[4047]	26/02/27	1,701	1,778	1,701	1,765	+48	+2.80	281,900	-
[4047]	26/02/26	1,772	1,772	1,705	1,717	-55	-3.10	495,000	-
[4047]	26/02/25	1,770	1,808	1,750	1,772	+5	+0.28	595,800	-
[4047]	26/02/24	1,738	1,805	1,691	1,767	+109	+6.57	752,400	-
[4047]	26/02/20	1,700	1,700	1,644	1,658	-72	-4.16	534,600	-
[4047]	26/02/19	1,688	1,768	1,641	1,730	+20	+1.17	820,300	-
[4047]	26/02/18	1,712	1,746	1,680	1,710	-1	-0.06	542,500	-
[4047]	26/02/17	1,725	1,843	1,663	1,711	+26	+1.54	1,572,800	-
[4047]	26/02/16	1,685	1,685	1,613	1,685	+300	+21.66	593,200	-
[4047]	26/02/13	1,442	1,449	1,371	1,385	-50	-3.48	367,700	-
[4047]	26/02/12	1,396	1,440	1,374	1,435	+61	+4.44	358,500	-
[4047]	26/02/10	1,385	1,402	1,372	1,374	+19	+1.40	254,900	-
[4047]	26/02/09	1,360	1,364	1,334	1,355	+29	+2.19	365,100	-
[4047]	26/02/06	1,303	1,328	1,291	1,326	+3	+0.23	162,000	-
[4047]	26/02/05	1,336	1,340	1,307	1,323	+4	+0.30	244,200	-
[4047]	26/02/04	1,319	1,335	1,304	1,319	0	0.00	195,400	-
[4047]	26/02/03	1,300	1,330	1,288	1,319	+39	+3.05	161,600	-
[4047]	26/02/02	1,300	1,345	1,280	1,280	-11	-0.85	245,200	-
[4047]	26/01/30	1,295	1,299	1,272	1,291	+9	+0.70	151,900	-
[4047]	26/01/29	1,279	1,287	1,250	1,282	-8	-0.62	189,700	-
[4047]	26/01/28	1,320	1,323	1,283	1,290	-44	-3.30	230,600	-
[4047]	26/01/27	1,285	1,345	1,275	1,334	+49	+3.81	329,100	-
[4047]	26/01/26	1,277	1,305	1,262	1,285	-22	-1.68	219,200	-
[4047]	26/01/23	1,306	1,318	1,301	1,307	+3	+0.23	152,900	-
[4047]	26/01/22	1,283	1,337	1,274	1,304	+51	+4.07	466,600	-
[4047]	26/01/21	1,230	1,253	1,219	1,253	+17	+1.38	184,300	-
[4047]	26/01/20	1,252	1,252	1,225	1,236	-16	-1.28	158,700	-
[4047]	26/01/19	1,237	1,260	1,232	1,252	+21	+1.71	333,100	-
[4047]	26/01/16	1,225	1,240	1,215	1,231	+3	+0.24	139,700	-
[4047]	26/01/15	1,213	1,232	1,201	1,228	+18	+1.49	147,000	-
[4047]	26/01/14	1,206	1,222	1,196	1,210	+3	+0.25	241,800	-
[4047]	26/01/13	1,201	1,228	1,183	1,207	+44	+3.78	289,100	-
[4047]	26/01/09	1,170	1,192	1,163	1,163	+10	+0.87	205,200	-
[4047]	26/01/08	1,191	1,198	1,150	1,153	-53	-4.39	288,700	-
[4047]	26/01/07	1,138	1,215	1,137	1,206	+65	+5.70	353,800	-
[4047]	26/01/06	1,140	1,165	1,137	1,141	+4	+0.35	167,400	-
[4047]	26/01/05	1,127	1,137	1,118	1,137	+32	+2.90	169,200	-
[4047]	25/12/30	1,134	1,136	1,102	1,105	-37	-3.24	126,600	-
[4047]	25/12/29	1,098	1,142	1,096	1,142	+47	+4.29	305,000	-
[4047]	25/12/26	1,078	1,096	1,070	1,095	+24	+2.24	176,100	-
[4047]	25/12/25	1,062	1,080	1,057	1,071	+18	+1.71	108,800	-
[4047]	25/12/24	1,070	1,070	1,047	1,053	-9	-0.85	70,700	-
[4047]	25/12/23	1,062	1,065	1,055	1,062	-2	-0.19	84,400	-
[4047]	25/12/22	1,041	1,078	1,036	1,064	+35	+3.40	196,200	-
[4047]	25/12/19	1,018	1,039	1,018	1,029	+11	+1.08	107,500	-
[4047]	25/12/18	1,012	1,021	1,006	1,018	+5	+0.49	105,600	-
[4047]	25/12/17	1,013	1,029	1,005	1,013	0	0.00	106,000	-
[4047]	25/12/16	1,035	1,035	1,003	1,013	-10	-0.98	126,900	-
[4047]	25/12/15	1,025	1,030	1,012	1,023	-2	-0.20	76,400	-
[4047]	25/12/12	1,017	1,033	1,012	1,025	+22	+2.19	149,400	-
[4047]	25/12/11	1,015	1,022	1,001	1,003	-10	-0.99	90,900	-
[4047]	25/12/10	1,007	1,023	1,005	1,013	+3	+0.30	69,200	-
[4047]	25/12/09	1,017	1,022	1,006	1,010	-5	-0.49	94,600	-
[4047]	25/12/08	1,025	1,026	1,003	1,015	0	0.00	94,300	-
[4047]	25/12/05	1,000	1,016	994	1,015	+16	+1.60	73,300	-
[4047]	25/12/04	992	1,003	991	999	+9	+0.91	75,700	-
[4047]	25/12/03	1,004	1,016	990	990	-19	-1.88	89,300	-
[4047]	25/12/02	1,023	1,025	1,005	1,009	-7	-0.69	66,900	-
[4047]	25/12/01	1,030	1,030	1,006	1,016	-19	-1.84	110,800	-
[4047]	25/11/28	1,034	1,036	1,025	1,035	0	0.00	84,400	-
[4047]	25/11/27	1,010	1,037	1,010	1,035	+31	+3.09	188,600	-
[4047]	25/11/26	1,001	1,010	992	1,004	+17	+1.72	97,500	-
[4047]	25/11/25	1,013	1,017	985	987	-16	-1.60	124,700	-
[4047]	25/11/21	997	1,013	993	1,003	-6	-0.59	168,600	-
[4047]	25/11/20	1,033	1,037	1,006	1,009	-2	-0.20	275,300	-
[4047]	25/11/19	1,012	1,021	999	1,011	-2	-0.20	192,900	-
[4047]	25/11/18	997	1,026	997	1,013	+3	+0.30	269,500	-
[4047]	25/11/17	998	1,015	998	1,010	+7	+0.70	151,900	-
[4047]	25/11/14	995	1,024	995	1,003	-17	-1.67	236,100	-
[4047]	25/11/13	1,006	1,039	1,005	1,020	+19	+1.90	228,900	-
[4047]	25/11/12	986	1,004	978	1,001	+60	+6.38	324,200	-
[4047]	25/11/11	990	996	930	941	-91	-8.82	642,000	-
[4047]	25/11/10	1,030	1,042	1,019	1,032	+17	+1.67	238,300	-
[4047]	25/11/07	1,015	1,020	999	1,015	0	0.00	129,700	-
[4047]	25/11/06	1,025	1,028	1,011	1,015	+1	+0.10	91,800	-
[4047]	25/11/05	1,024	1,033	979	1,014	-23	-2.22	212,100	-
[4047]	25/11/04	1,027	1,053	1,024	1,037	-5	-0.48	197,500	-
[4047]	25/10/31	1,055	1,060	1,022	1,042	-16	-1.51	362,000	-
[4047]	25/10/30	1,028	1,068	1,028	1,058	+26	+2.52	558,900	-
[4047]	25/10/29	1,070	1,070	1,030	1,032	-33	-3.10	233,200	-
[4047]	25/10/28	1,088	1,092	1,063	1,065	-24	-2.20	203,600	-
[4047]	25/10/27	1,083	1,092	1,079	1,089	+13	+1.21	187,500	-
[4047]	25/10/24	1,068	1,079	1,059	1,076	+26	+2.48	178,100	-
[4047]	25/10/23	1,046	1,055	1,040	1,050	+4	+0.38	132,400	-
[4047]	25/10/22	1,033	1,050	1,031	1,046	+11	+1.06	200,100	-
[4047]	25/10/21	1,055	1,058	1,035	1,035	-18	-1.71	220,700	-
[4047]	25/10/20	1,058	1,060	1,032	1,053	+35	+3.44	303,400	-
[4047]	25/10/17	1,003	1,018	999	1,018	+13	+1.29	171,200	-
[4047]	25/10/16	1,000	1,011	996	1,005	+10	+1.01	115,100	-
[4047]	25/10/15	988	995	977	995	+14	+1.43	165,100	-
[4047]	25/10/14	980	1,008	973	981	-24	-2.39	307,400	-
[4047]	25/10/10	1,007	1,012	993	1,005	-13	-1.28	283,300	-
[4047]	25/10/09	1,014	1,020	1,001	1,018	+14	+1.39	190,400	-
[4047]	25/10/08	983	1,011	981	1,004	+27	+2.76	235,300	-
[4047]	25/10/07	985	992	970	977	-13	-1.31	161,000	-
[4047]	25/10/06	990	1,000	978	990	+15	+1.54	359,700	-
[4047]	25/10/03	934	977	934	975	+41	+4.39	170,900	-
[4047]	25/10/02	926	940	921	934	+13	+1.41	154,800	-
[4047]	25/10/01	946	954	916	921	-38	-3.96	209,900	-
[4047]	25/09/30	953	964	943	959	+4	+0.42	171,400	-
[4047]	25/09/29	955	963	951	955	-9	-0.93	93,100	-
[4047]	25/09/26	965	973	957	964	+2	+0.21	143,700	-
[4047]	25/09/25	948	964	946	962	+18	+1.91	152,700	-
[4047]	25/09/24	943	946	931	944	+1	+0.11	98,200	-
[4047]	25/09/22	940	949	935	943	+7	+0.75	120,300	-
[4047]	25/09/19	941	945	924	936	0	0.00	326,800	-
[4047]	25/09/18	921	943	918	936	+18	+1.96	214,900	-
[4047]	25/09/17	931	931	918	918	-13	-1.40	152,800	-
[4047]	25/09/16	914	931	911	931	+18	+1.97	186,100	-
[4047]	25/09/12	898	919	894	913	+30	+3.40	327,100	-
[4047]	25/09/11	867	890	867	883	+13	+1.49	184,300	-
[4047]	25/09/10	874	878	865	870	-2	-0.23	94,800	-
[4047]	25/09/09	878	886	870	872	+3	+0.35	242,000	-
[4047]	25/09/08	869	873	860	869	+8	+0.93	183,400	-
[4047]	25/09/05	850	863	846	861	+13	+1.53	135,300	-