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
[4055]	26/10/29	1,501	1,528	1,475	1,491	-37.0	-2.42	15,600	11,150,682,112
[4055]	26/10/28	1,481	1,528	1,481	1,528	+47.0	+3.17	19,100	11,427,392,512
[4055]	26/10/27	1,462	1,525	1,462	1,481	+17.0	+1.16	17,700	11,075,895,296
[4055]	26/10/26	1,446	1,476	1,428	1,464	+34.0	+2.38	25,600	10,948,758,528
[4055]	26/10/23	1,426	1,471	1,380	1,430	-17.0	-1.17	74,000	10,694,483,968
[4055]	26/10/22	1,482	1,529	1,447	1,447	-46.0	-3.08	32,700	10,821,620,736
[4055]	26/10/21	1,460	1,507	1,460	1,493	+47.0	+3.25	15,000	11,165,639,680
[4055]	26/10/20	1,486	1,496	1,445	1,446	-46.0	-3.08	28,500	10,814,142,464
[4055]	26/10/19	1,470	1,513	1,451	1,492	-10.0	-0.67	27,600	11,158,160,384
[4055]	26/10/16	1,468	1,520	1,461	1,502	+56.0	+3.87	29,600	11,232,947,200
[4055]	26/10/15	1,529	1,529	1,444	1,446	-91.0	-5.92	47,100	10,814,142,464
[4055]	26/10/14	1,546	1,563	1,533	1,537	-9.0	-0.58	23,700	11,494,700,032
[4055]	26/10/13	1,538	1,577	1,526	1,546	-10.0	-0.64	31,600	11,562,008,576
[4055]	26/10/09	1,505	1,558	1,484	1,556	+33.0	+2.17	30,900	11,636,795,392
[4055]	26/10/08	1,610	1,617	1,523	1,523	-87.0	-5.40	56,100	11,389,999,104
[4055]	26/10/07	1,650	1,650	1,592	1,610	-36.0	-2.19	29,100	12,040,642,560
[4055]	26/10/06	1,607	1,655	1,607	1,646	+45.0	+2.81	16,200	12,309,874,688
[4055]	26/10/05	1,622	1,649	1,598	1,601	-9.0	-0.56	26,700	11,973,335,040
[4055]	26/10/02	1,610	1,623	1,596	1,610	-3.0	-0.19	16,000	12,040,642,560
[4055]	26/10/01	1,607	1,624	1,596	1,613	+7.0	+0.44	30,400	12,063,078,400
[4055]	26/09/30	1,618	1,638	1,604	1,606	-12.0	-0.74	25,300	12,010,728,448
[4055]	26/09/29	1,655	1,655	1,603	1,618	-37.0	-2.24	15,400	12,100,471,808
[4055]	26/09/28	1,656	1,672	1,655	1,655	0	+0.00	11,400	12,377,182,208
[4055]	26/09/25	1,663	1,668	1,650	1,655	-16.0	-0.96	8,900	12,377,182,208
[4055]	26/09/24	1,692	1,700	1,664	1,671	-4.0	-0.24	39,300	12,496,840,704
[4055]	26/09/18	1,647	1,699	1,641	1,675	+40.0	+2.45	27,500	12,526,755,840
[4055]	26/09/17	1,623	1,635	1,606	1,635	+31.0	+1.93	12,500	12,227,609,600
[4055]	26/09/16	1,630	1,633	1,595	1,604	-1.0	-0.06	20,000	11,995,770,880
[4055]	26/09/15	1,630	1,633	1,591	1,605	-30.0	-1.83	26,300	12,003,249,152
[4055]	26/09/14	1,605	1,635	1,577	1,635	+10.0	+0.62	30,900	12,227,609,600
[4055]	26/09/11	1,635	1,639	1,600	1,625	-47.0	-2.81	35,000	12,152,822,784
[4055]	26/09/10	1,656	1,676	1,651	1,672	+20.0	+1.21	19,600	12,504,320,000
[4055]	26/09/09	1,671	1,698	1,652	1,652	-25.0	-1.49	16,400	12,354,746,368
[4055]	26/09/08	1,701	1,724	1,676	1,677	-22.0	-1.29	32,800	12,541,712,384
[4055]	26/09/07	1,685	1,715	1,680	1,699	+24.0	+1.43	37,300	12,706,243,584
[4055]	26/09/04	1,651	1,677	1,651	1,675	+25.0	+1.52	22,800	12,526,755,840
[4055]	26/09/03	1,674	1,688	1,649	1,650	-15.0	-0.90	36,400	12,339,788,800
[4055]	26/09/02	1,682	1,704	1,658	1,665	-57.0	-3.31	43,400	12,451,969,024
[4055]	26/09/01	1,745	1,746	1,691	1,722	-3.0	-0.17	42,900	12,878,252,032
[4055]	26/08/31	1,647	1,729	1,625	1,725	+78.0	+4.74	72,800	12,900,688,896
[4055]	26/08/28	1,710	1,745	1,640	1,647	-51.0	-3.00	87,800	12,317,352,960
[4055]	26/08/27	1,647	1,699	1,615	1,698	+100.0	+6.26	100,100	12,698,764,288
[4055]	26/08/26	1,615	1,618	1,596	1,598	-20.0	-1.24	19,200	11,950,898,176
[4055]	26/08/25	1,608	1,619	1,563	1,618	+37.0	+2.34	25,200	12,100,471,808
[4055]	26/08/24	1,582	1,603	1,565	1,581	-4.0	-0.25	30,800	11,823,761,408
[4055]	26/08/21	1,576	1,589	1,560	1,585	-4.0	-0.25	13,800	11,853,676,544
[4055]	26/08/20	1,560	1,589	1,545	1,589	+69.0	+4.54	27,900	11,883,590,656
[4055]	26/08/19	1,549	1,575	1,509	1,520	-60.0	-3.80	42,600	11,367,563,264
[4055]	26/08/18	1,616	1,652	1,580	1,580	-46.0	-2.83	49,900	11,816,283,136
[4055]	26/08/17	1,580	1,630	1,565	1,626	+72.0	+4.63	60,900	12,160,301,056
[4055]	26/08/14	1,459	1,580	1,448	1,554	-55.0	-3.42	99,400	11,621,837,824
[4055]	26/08/13	1,602	1,614	1,573	1,609	+39.0	+2.48	94,000	12,033,164,288
[4055]	26/08/12	1,543	1,594	1,540	1,570	+34.0	+2.21	38,800	11,741,496,320
[4055]	26/08/10	1,549	1,562	1,528	1,536	+26.0	+1.72	36,900	11,487,221,760
[4055]	26/08/07	1,548	1,553	1,500	1,510	-38.0	-2.45	37,800	11,292,776,448
[4055]	26/08/06	1,581	1,586	1,548	1,548	-58.0	-3.61	33,400	11,576,966,144
[4055]	26/08/05	1,579	1,622	1,561	1,606	+53.0	+3.41	54,200	12,010,728,448
[4055]	26/08/04	1,532	1,560	1,518	1,553	+48.0	+3.19	40,000	11,614,358,528
[4055]	26/08/03	1,526	1,538	1,462	1,505	-21.0	-1.38	48,000	11,255,383,040
[4055]	26/07/31	1,512	1,566	1,481	1,526	+104.0	+7.31	81,200	11,412,434,944
[4055]	26/07/30	1,384	1,439	1,379	1,422	+42.0	+3.04	30,100	10,634,654,720
[4055]	26/07/29	1,458	1,467	1,359	1,380	-58.0	-4.03	70,200	10,320,550,912
[4055]	26/07/28	1,498	1,498	1,426	1,438	-69.0	-4.58	52,700	10,754,313,216
[4055]	26/07/27	1,527	1,533	1,471	1,507	-20.0	-1.31	42,100	11,270,340,608
[4055]	26/07/24	1,557	1,557	1,500	1,527	-41.0	-2.61	32,900	11,419,914,240
[4055]	26/07/23	1,550	1,579	1,540	1,568	+17.0	+1.10	20,900	11,726,538,752
[4055]	26/07/22	1,588	1,592	1,542	1,551	+3.0	+0.19	34,600	11,599,401,984
[4055]	26/07/21	1,527	1,569	1,516	1,548	+35.0	+2.31	70,400	11,576,966,144
[4055]	26/07/17	1,605	1,616	1,473	1,513	-132	-8.02	139,200	-
[4055]	26/07/16	1,714	1,721	1,634	1,645	-101	-5.78	84,300	-
[4055]	26/07/15	1,708	1,746	1,667	1,746	+38	+2.22	65,500	-
[4055]	26/07/14	1,680	1,708	1,668	1,708	+31	+1.85	45,000	-
[4055]	26/07/13	1,722	1,748	1,670	1,677	-63	-3.62	50,900	-
[4055]	26/07/10	1,661	1,759	1,661	1,740	+86	+5.20	67,200	-
[4055]	26/07/09	1,650	1,675	1,634	1,654	+30	+1.85	33,500	-
[4055]	26/07/08	1,680	1,690	1,624	1,624	-73	-4.30	74,300	-
[4055]	26/07/07	1,728	1,761	1,685	1,697	-23	-1.34	75,500	-
[4055]	26/07/06	1,737	1,749	1,682	1,720	+6	+0.35	54,800	-
[4055]	26/07/03	1,690	1,728	1,646	1,714	+10	+0.59	113,200	-
[4055]	26/07/02	1,695	1,736	1,673	1,704	-11	-0.64	63,600	-
[4055]	26/07/01	1,715	1,730	1,690	1,715	+20	+1.18	64,600	-
[4055]	26/06/30	1,715	1,716	1,636	1,695	-10	-0.59	79,500	-
[4055]	26/06/29	1,850	1,868	1,680	1,705	-139	-7.54	132,000	-
[4055]	26/06/26	1,891	1,903	1,820	1,844	-83	-4.31	89,400	-
[4055]	26/06/25	2,000	2,000	1,895	1,927	+14	+0.73	82,600	-
[4055]	26/06/24	1,911	1,998	1,880	1,913	-2	-0.10	97,000	-
[4055]	26/06/23	2,187	2,187	1,904	1,915	-230	-10.72	257,300	-
[4055]	26/06/22	2,000	2,189	1,999	2,145	+265	+14.10	271,700	-
[4055]	26/06/19	1,971	1,971	1,852	1,880	-69	-3.54	106,500	-
[4055]	26/06/18	1,930	1,980	1,903	1,949	+13	+0.67	94,200	-
[4055]	26/06/17	1,820	1,939	1,820	1,936	+116	+6.37	104,200	-
[4055]	26/06/16	1,838	1,861	1,805	1,820	-18	-0.98	76,000	-
[4055]	26/06/15	1,879	1,879	1,806	1,838	+39	+2.17	98,100	-
[4055]	26/06/12	1,782	1,815	1,750	1,799	+71	+4.11	106,800	-
[4055]	26/06/11	1,715	1,755	1,690	1,728	-27	-1.54	90,600	-
[4055]	26/06/10	1,827	1,827	1,713	1,755	-81	-4.41	140,000	-
[4055]	26/06/09	1,890	1,908	1,817	1,836	-20	-1.08	105,600	-
[4055]	26/06/08	1,904	1,910	1,828	1,856	-165	-8.16	156,900	-
[4055]	26/06/05	1,990	2,067	1,975	2,021	+31	+1.56	85,400	-
[4055]	26/06/04	2,006	2,013	1,927	1,990	-60	-2.93	109,500	-
[4055]	26/06/03	2,039	2,086	1,991	2,050	+51	+2.55	195,900	-
[4055]	26/06/02	2,041	2,063	1,866	1,999	-42	-2.06	237,400	-
[4055]	26/06/01	2,119	2,188	2,014	2,041	-28	-1.35	207,700	-
[4055]	26/05/29	2,203	2,217	2,037	2,069	-123	-5.61	192,400	-
[4055]	26/05/28	2,181	2,207	2,111	2,192	-57	-2.53	152,100	-
[4055]	26/05/27	2,467	2,467	2,198	2,249	-132	-5.54	351,100	-
[4055]	26/05/26	2,400	2,490	2,322	2,381	+93	+4.06	451,300	-
[4055]	26/05/25	2,323	2,393	2,268	2,288	-6	-0.26	332,300	-
[4055]	26/05/22	2,275	2,340	2,208	2,294	+54.0	+2.41	358,300	-
[4055]	26/05/21	2,107	2,342	2,002	2,240	+183.0	+8.90	623,500	-
[4055]	26/05/20	2,163	2,165	2,000	2,057	-120.0	-5.51	257,800	-
[4055]	26/05/19	2,357	2,401	2,171	2,177	-130.0	-5.64	459,500	-
[4055]	26/05/18	2,455	2,470	2,206	2,307	+252.0	+12.26	803,700	-
[4055]	26/05/15	2,094	2,148	2,004	2,055	-75.0	-3.52	371,300	-
[4055]	26/05/14	2,211	2,304	2,121	2,130	-231.0	-9.78	549,000	-
[4055]	26/05/13	2,240	2,399	2,223	2,361	-29	-1.21	454,900	-
[4055]	26/05/12	2,648	2,722	2,335	2,390	-177	-6.90	1,169,200	-
[4055]	26/05/11	2,550	2,662	2,317	2,567	+367	+16.68	1,777,500	-
[4055]	26/05/08	1,948	2,268	1,930	2,200	+332	+17.77	1,396,500	-
[4055]	26/05/07	1,760	1,901	1,707	1,868	+188	+11.19	498,300	-
[4055]	26/05/01	1,700	1,716	1,674	1,680	-15	-0.88	75,700	-
[4055]	26/04/30	1,701	1,720	1,675	1,695	-14	-0.82	88,100	-
[4055]	26/04/28	1,694	1,727	1,681	1,709	+2	+0.12	81,400	-
[4055]	26/04/27	1,742	1,769	1,699	1,707	+5	+0.29	92,600	-
[4055]	26/04/24	1,732	1,747	1,685	1,702	-30	-1.73	82,100	-
[4055]	26/04/23	1,791	1,831	1,694	1,732	-89	-4.89	220,600	-
[4055]	26/04/22	1,795	1,824	1,761	1,821	-14	-0.76	198,900	-
[4055]	26/04/21	1,728	1,940	1,703	1,835	+144	+8.52	776,800	-
[4055]	26/04/20	1,731	1,746	1,683	1,691	0	0.00	91,700	-
[4055]	26/04/17	1,695	1,717	1,665	1,691	+8	+0.48	62,600	-
[4055]	26/04/16	1,692	1,747	1,670	1,683	-7	-0.41	117,600	-
[4055]	26/04/15	1,735	1,840	1,671	1,690	-29	-1.69	264,700	-
[4055]	26/04/14	1,810	1,831	1,706	1,719	+3	+0.17	455,100	-
[4055]	26/04/13	1,617	1,716	1,601	1,716	+196	+12.89	437,500	-
[4055]	26/04/10	1,487	1,527	1,480	1,520	+46	+3.12	99,900	-
[4055]	26/04/09	1,507	1,507	1,458	1,474	-54	-3.53	47,200	-
[4055]	26/04/08	1,466	1,528	1,455	1,528	+106	+7.45	82,500	-
[4055]	26/04/07	1,421	1,443	1,405	1,422	+7	+0.49	32,600	-
[4055]	26/04/06	1,425	1,440	1,405	1,415	-13	-0.91	51,500	-
[4055]	26/04/03	1,412	1,445	1,412	1,428	+17	+1.20	20,000	-
[4055]	26/04/02	1,431	1,458	1,395	1,411	-38	-2.62	64,500	-
[4055]	26/04/01	1,404	1,449	1,385	1,449	+110	+8.22	53,000	-
[4055]	26/03/31	1,360	1,405	1,333	1,339	-43	-3.11	84,000	-
[4055]	26/03/30	1,400	1,409	1,371	1,382	-98	-6.62	64,100	-
[4055]	26/03/27	1,471	1,482	1,459	1,480	+7	+0.48	46,400	-
[4055]	26/03/26	1,526	1,527	1,464	1,473	-40	-2.64	48,200	-
[4055]	26/03/25	1,509	1,528	1,500	1,513	+34	+2.30	41,400	-
[4055]	26/03/24	1,445	1,489	1,441	1,479	+73	+5.19	61,700	-
[4055]	26/03/23	1,449	1,453	1,406	1,406	-113	-7.44	118,700	-
[4055]	26/03/19	1,562	1,564	1,507	1,519	-82	-5.12	43,300	-
[4055]	26/03/18	1,579	1,614	1,554	1,601	+49	+3.16	50,000	-
[4055]	26/03/17	1,602	1,623	1,545	1,552	-7	-0.45	73,600	-
[4055]	26/03/16	1,513	1,559	1,510	1,559	+38	+2.50	40,500	-
[4055]	26/03/13	1,500	1,542	1,500	1,521	-18	-1.17	42,100	-
[4055]	26/03/12	1,542	1,552	1,511	1,539	-33	-2.10	33,900	-
[4055]	26/03/11	1,604	1,604	1,572	1,572	+4	+0.26	37,400	-
[4055]	26/03/10	1,540	1,578	1,533	1,568	+63	+4.19	56,600	-
[4055]	26/03/09	1,514	1,539	1,456	1,505	-111	-6.87	117,300	-
[4055]	26/03/06	1,566	1,645	1,566	1,616	+17	+1.06	77,600	-
[4055]	26/03/05	1,553	1,625	1,553	1,599	+101	+6.74	90,900	-
[4055]	26/03/04	1,590	1,608	1,455	1,498	-121	-7.47	127,300	-
[4055]	26/03/03	1,680	1,707	1,615	1,619	-83	-4.88	74,100	-
[4055]	26/03/02	1,695	1,720	1,674	1,702	-54	-3.08	79,200	-
[4055]	26/02/27	1,734	1,756	1,691	1,756	+61	+3.60	60,600	-
[4055]	26/02/26	1,657	1,721	1,631	1,695	+78	+4.82	63,900	-
[4055]	26/02/25	1,605	1,656	1,586	1,617	+31	+1.95	84,200	-
[4055]	26/02/24	1,699	1,701	1,563	1,586	-152	-8.75	169,300	-
[4055]	26/02/20	1,810	1,825	1,725	1,738	-83	-4.56	135,700	-
[4055]	26/02/19	1,885	1,885	1,803	1,821	-34	-1.83	96,700	-
[4055]	26/02/18	1,863	1,885	1,806	1,855	+28	+1.53	99,600	-
[4055]	26/02/17	1,846	1,912	1,810	1,827	-2	-0.11	122,800	-
[4055]	26/02/16	1,790	1,850	1,787	1,829	+43	+2.41	119,800	-
[4055]	26/02/13	1,841	1,871	1,724	1,786	-95	-5.05	288,000	-
[4055]	26/02/12	1,915	1,915	1,825	1,881	+6	+0.32	210,100	-
[4055]	26/02/10	1,842	1,887	1,810	1,875	+57	+3.14	173,200	-
[4055]	26/02/09	1,760	1,825	1,733	1,818	+105	+6.13	157,200	-
[4055]	26/02/06	1,733	1,734	1,670	1,713	-42	-2.39	127,400	-
[4055]	26/02/05	1,745	1,788	1,716	1,755	+17	+0.98	89,100	-
[4055]	26/02/04	1,752	1,756	1,703	1,738	-32	-1.81	128,900	-
[4055]	26/02/03	1,737	1,798	1,714	1,770	+43	+2.49	103,200	-
[4055]	26/02/02	1,715	1,796	1,699	1,727	+16	+0.94	143,800	-
[4055]	26/01/30	1,719	1,745	1,660	1,711	-4	-0.23	152,700	-
[4055]	26/01/29	1,695	1,742	1,664	1,715	+20	+1.18	104,700	-
[4055]	26/01/28	1,759	1,759	1,681	1,695	-68	-3.86	132,600	-
[4055]	26/01/27	1,801	1,804	1,732	1,763	-41	-2.27	129,400	-
[4055]	26/01/26	1,865	1,881	1,804	1,804	-96	-5.05	131,600	-
[4055]	26/01/23	1,855	1,933	1,821	1,900	+85	+4.68	194,400	-
[4055]	26/01/22	1,950	1,952	1,790	1,815	-73	-3.87	270,100	-
[4055]	26/01/21	1,846	1,936	1,829	1,888	-61	-3.13	218,600	-
[4055]	26/01/20	2,097	2,097	1,915	1,949	-180	-8.45	315,900	-
[4055]	26/01/19	1,998	2,135	1,951	2,129	+159	+8.07	252,700	-
[4055]	26/01/16	1,978	2,010	1,937	1,970	+18	+0.92	198,700	-
[4055]	26/01/15	1,869	1,962	1,835	1,952	+118	+6.43	246,400	-
[4055]	26/01/14	1,760	1,924	1,758	1,834	+107	+6.20	367,800	-
[4055]	26/01/13	1,709	1,750	1,640	1,727	+132	+8.28	209,900	-
[4055]	26/01/09	1,614	1,614	1,578	1,595	-18	-1.12	50,900	-
[4055]	26/01/08	1,580	1,658	1,526	1,613	+35	+2.22	215,700	-
[4055]	26/01/07	1,538	1,618	1,524	1,578	+98	+6.62	256,100	-
[4055]	26/01/06	1,434	1,485	1,414	1,480	+50	+3.50	96,400	-
[4055]	26/01/05	1,424	1,444	1,414	1,430	+30	+2.14	41,900	-
[4055]	25/12/30	1,412	1,416	1,390	1,400	-15	-1.06	35,100	-
[4055]	25/12/29	1,401	1,428	1,396	1,415	+7	+0.50	34,000	-
[4055]	25/12/26	1,427	1,436	1,406	1,408	-17	-1.19	59,500	-
[4055]	25/12/25	1,395	1,436	1,395	1,425	+45	+3.26	60,400	-
[4055]	25/12/24	1,402	1,414	1,378	1,380	-38	-2.68	61,800	-
[4055]	25/12/23	1,433	1,463	1,403	1,418	-22	-1.53	43,400	-
[4055]	25/12/22	1,445	1,456	1,419	1,440	0	0.00	47,800	-
[4055]	25/12/19	1,411	1,440	1,411	1,440	+35	+2.49	39,400	-
[4055]	25/12/18	1,386	1,420	1,370	1,405	+13	+0.93	44,400	-
[4055]	25/12/17	1,400	1,410	1,371	1,392	-8	-0.57	43,500	-
[4055]	25/12/16	1,437	1,437	1,360	1,400	-30	-2.10	122,300	-
[4055]	25/12/15	1,428	1,442	1,412	1,430	-28	-1.92	42,400	-
[4055]	25/12/12	1,437	1,462	1,431	1,458	+21	+1.46	37,900	-
[4055]	25/12/11	1,499	1,500	1,431	1,437	-55	-3.69	79,900	-
[4055]	25/12/10	1,512	1,524	1,464	1,492	-18	-1.19	59,200	-
[4055]	25/12/09	1,549	1,549	1,497	1,510	-39	-2.52	60,400	-
[4055]	25/12/08	1,500	1,549	1,475	1,549	+64	+4.31	80,100	-
[4055]	25/12/05	1,491	1,516	1,471	1,485	-6	-0.40	49,500	-
[4055]	25/12/04	1,501	1,521	1,468	1,491	-18	-1.19	69,300	-
[4055]	25/12/03	1,515	1,543	1,490	1,509	+6	+0.40	64,700	-
[4055]	25/12/02	1,542	1,579	1,482	1,503	-61	-3.90	145,500	-
[4055]	25/12/01	1,710	1,720	1,564	1,564	-177	-10.17	349,200	-
[4055]	25/11/28	1,611	1,780	1,584	1,741	+187	+12.03	706,700	-
[4055]	25/11/27	1,410	1,580	1,402	1,554	+148	+10.53	239,100	-
[4055]	25/11/26	1,394	1,428	1,394	1,406	+19	+1.37	64,900	-
[4055]	25/11/25	1,431	1,431	1,372	1,387	-32	-2.26	72,800	-
[4055]	25/11/21	1,400	1,441	1,396	1,419	-23	-1.60	66,200	-
[4055]	25/11/20	1,464	1,494	1,425	1,442	+38	+2.71	71,600	-
[4055]	25/11/19	1,403	1,414	1,347	1,404	-6	-0.43	88,600	-
[4055]	25/11/18	1,460	1,460	1,397	1,410	-56	-3.82	96,000	-
[4055]	25/11/17	1,421	1,471	1,413	1,466	+60	+4.27	75,100	-
[4055]	25/11/14	1,453	1,465	1,382	1,406	-91	-6.08	161,600	-
[4055]	25/11/13	1,500	1,562	1,472	1,497	+59	+4.10	255,500	-
[4055]	25/11/12	1,414	1,443	1,387	1,438	+39	+2.79	88,900	-
[4055]	25/11/11	1,413	1,414	1,380	1,399	-2	-0.14	63,500	-
[4055]	25/11/10	1,360	1,412	1,346	1,401	+78	+5.90	94,100	-
[4055]	25/11/07	1,336	1,352	1,311	1,323	-38	-2.79	52,000	-
[4055]	25/11/06	1,382	1,383	1,332	1,361	+21	+1.57	95,600	-
[4055]	25/11/05	1,311	1,350	1,282	1,340	-53	-3.80	208,100	-
[4055]	25/11/04	1,484	1,484	1,382	1,393	-61	-4.20	184,400	-
[4055]	25/10/31	1,317	1,465	1,303	1,454	+154	+11.85	280,900	-
[4055]	25/10/30	1,265	1,319	1,265	1,300	+37	+2.93	85,900	-
[4055]	25/10/29	1,298	1,298	1,251	1,263	-27	-2.09	70,800	-
[4055]	25/10/28	1,346	1,346	1,288	1,290	-54	-4.02	71,400	-
[4055]	25/10/27	1,328	1,365	1,310	1,344	+45	+3.46	147,600	-
[4055]	25/10/24	1,274	1,330	1,265	1,299	+52	+4.17	209,600	-
[4055]	25/10/23	1,273	1,283	1,244	1,247	-52	-4.00	79,800	-
[4055]	25/10/22	1,298	1,313	1,282	1,299	+9	+0.70	48,000	-
[4055]	25/10/21	1,325	1,337	1,277	1,290	-32	-2.42	98,300	-
[4055]	25/10/20	1,261	1,330	1,253	1,322	+72	+5.76	118,700	-
[4055]	25/10/17	1,241	1,257	1,215	1,250	+9	+0.73	64,200	-
[4055]	25/10/16	1,266	1,276	1,220	1,241	+1	+0.08	103,700	-
[4055]	25/10/15	1,224	1,254	1,211	1,240	+16	+1.31	89,800	-
[4055]	25/10/14	1,270	1,290	1,207	1,224	-76	-5.85	209,000	-
[4055]	25/10/10	1,364	1,371	1,286	1,300	-87	-6.27	216,000	-
[4055]	25/10/09	1,380	1,415	1,350	1,387	+37	+2.74	410,000	-
[4055]	25/10/08	1,228	1,359	1,228	1,350	+152	+12.69	507,100	-
[4055]	25/10/07	1,225	1,231	1,160	1,198	0	0.00	119,500	-
[4055]	25/10/06	1,230	1,230	1,169	1,198	-2	-0.17	238,400	-
[4055]	25/10/03	1,303	1,378	1,186	1,200	-13	-1.07	1,064,800	-
[4055]	25/10/02	1,067	1,224	1,067	1,213	+147	+13.79	341,500	-
[4055]	25/10/01	1,135	1,135	1,064	1,066	-70	-6.16	91,700	-
[4055]	25/09/30	1,151	1,151	1,130	1,136	-12	-1.05	29,900	-
[4055]	25/09/29	1,172	1,172	1,138	1,148	-4	-0.35	48,300	-
[4055]	25/09/26	1,177	1,185	1,152	1,152	-14	-1.20	41,600	-
[4055]	25/09/25	1,210	1,210	1,166	1,166	-42	-3.48	56,900	-
[4055]	25/09/24	1,265	1,267	1,205	1,208	-37	-2.97	43,700	-
[4055]	25/09/22	1,232	1,284	1,220	1,245	+13	+1.06	123,200	-
[4055]	25/09/19	1,288	1,295	1,210	1,232	-43	-3.37	76,600	-
[4055]	25/09/18	1,205	1,280	1,188	1,275	+89	+7.50	152,900	-
[4055]	25/09/17	1,177	1,206	1,177	1,186	+9	+0.76	27,700	-
[4055]	25/09/16	1,172	1,192	1,162	1,177	+8	+0.68	15,900	-
[4055]	25/09/12	1,178	1,178	1,154	1,169	-1	-0.09	34,000	-
[4055]	25/09/11	1,165	1,172	1,150	1,170	+9	+0.78	26,200	-
[4055]	25/09/10	1,159	1,161	1,133	1,161	+11	+0.96	20,700	-
[4055]	25/09/09	1,151	1,167	1,145	1,150	0	0.00	22,500	-
[4055]	25/09/08	1,145	1,190	1,145	1,150	+9	+0.79	55,900	-
[4055]	25/09/05	1,126	1,152	1,111	1,141	+21	+1.88	35,000	-