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
[4071]	26/10/29	2,254	2,254	2,207	2,246	-22.0	-0.97	218,100	94,235,312,128
[4071]	26/10/28	2,287	2,329	2,263	2,268	-39.0	-1.69	101,700	95,158,370,304
[4071]	26/10/27	2,315	2,358	2,301	2,307	-31.0	-1.33	109,100	96,794,689,536
[4071]	26/10/26	2,337	2,350	2,297	2,338	+14.0	+0.60	113,100	98,095,349,760
[4071]	26/10/23	2,339	2,349	2,285	2,324	+3.0	+0.13	142,500	97,507,958,784
[4071]	26/10/22	2,310	2,378	2,307	2,321	+45.0	+1.98	176,500	97,382,088,704
[4071]	26/10/21	2,299	2,309	2,269	2,276	+14.0	+0.62	134,100	95,494,021,120
[4071]	26/10/20	2,271	2,301	2,253	2,262	0	+0.00	193,600	94,906,621,952
[4071]	26/10/19	2,226	2,270	2,223	2,262	+12.0	+0.53	121,500	94,906,621,952
[4071]	26/10/16	2,200	2,290	2,185	2,250	+73.0	+3.35	156,300	94,403,141,632
[4071]	26/10/15	2,164	2,193	2,164	2,177	-8.0	-0.37	147,400	91,340,283,904
[4071]	26/10/14	2,208	2,210	2,156	2,185	+1.0	+0.05	117,400	91,675,942,912
[4071]	26/10/13	2,208	2,219	2,176	2,184	+3.0	+0.14	157,500	91,633,983,488
[4071]	26/10/09	2,136	2,208	2,127	2,181	+52.0	+2.44	209,900	91,508,113,408
[4071]	26/10/08	2,109	2,133	2,093	2,129	+20.0	+0.95	167,600	89,326,354,432
[4071]	26/10/07	2,063	2,112	2,063	2,109	+27.0	+1.30	131,400	88,487,215,104
[4071]	26/10/06	2,066	2,086	2,056	2,082	+33.0	+1.61	122,800	87,354,376,192
[4071]	26/10/05	2,030	2,057	2,022	2,049	+20.0	+0.99	131,800	85,969,797,120
[4071]	26/10/02	2,028	2,038	2,014	2,029	-19.0	-0.93	155,500	85,127,815,168
[4071]	26/10/01	2,039	2,061	2,032	2,048	+1.0	+0.05	167,200	85,924,970,496
[4071]	26/09/30	2,046	2,047	2,022	2,047	+7.0	+0.34	232,200	85,883,011,072
[4071]	26/09/29	2,050	2,051	2,026	2,040	-43.0	-2.06	189,200	85,589,327,872
[4071]	26/09/28	2,107	2,116	2,074	2,083	-24.0	-1.14	234,300	87,393,411,072
[4071]	26/09/25	2,103	2,118	2,098	2,107	-6.0	-0.28	162,300	88,400,347,136
[4071]	26/09/24	2,100	2,142	2,097	2,113	+13.0	+0.62	202,400	88,652,079,104
[4071]	26/09/18	2,097	2,112	2,075	2,100	-22.0	-1.04	445,800	88,106,655,744
[4071]	26/09/17	2,080	2,130	2,067	2,122	+56.0	+2.71	197,400	89,029,681,152
[4071]	26/09/16	2,100	2,107	2,062	2,066	-26.0	-1.24	154,600	86,680,166,400
[4071]	26/09/15	2,125	2,125	2,073	2,092	-14.0	-0.66	229,600	87,771,013,120
[4071]	26/09/14	2,049	2,118	2,044	2,106	+78.0	+3.85	192,700	88,358,395,904
[4071]	26/09/11	2,018	2,057	2,007	2,028	-14.0	-0.69	207,900	85,085,855,744
[4071]	26/09/10	2,032	2,065	2,022	2,042	-5.0	-0.24	170,800	85,673,238,528
[4071]	26/09/09	2,014	2,063	1,997	2,047	+10.0	+0.49	294,500	85,883,011,072
[4071]	26/09/08	2,043	2,043	1,999	2,037	-6.0	-0.29	272,500	85,463,457,792
[4071]	26/09/07	2,059	2,080	2,026	2,043	-36.0	-1.73	222,800	85,715,189,760
[4071]	26/09/04	2,058	2,102	2,058	2,079	+39.0	+1.91	210,700	87,225,589,760
[4071]	26/09/03	2,049	2,077	2,031	2,040	-20.0	-0.97	304,400	85,589,327,872
[4071]	26/09/02	2,140	2,140	2,060	2,060	-120.0	-5.50	465,300	87,348,436,992
[4071]	26/09/01	2,225	2,261	2,179	2,180	-61.0	-2.72	302,600	92,436,692,992
[4071]	26/08/31	2,240	2,277	2,228	2,241	-2.0	-0.09	286,000	95,023,218,688
[4071]	26/08/28	2,242	2,299	2,211	2,243	+47.0	+2.14	256,700	95,108,030,464
[4071]	26/08/27	2,210	2,225	2,171	2,196	+2.0	+0.09	177,800	93,115,129,856
[4071]	26/08/26	2,242	2,262	2,190	2,194	-59.0	-2.62	225,700	93,030,318,080
[4071]	26/08/25	2,273	2,280	2,226	2,253	-17.0	-0.75	121,600	95,532,048,384
[4071]	26/08/24	2,255	2,296	2,248	2,270	+16.0	+0.71	157,600	96,252,887,040
[4071]	26/08/21	2,263	2,290	2,228	2,254	-13.0	-0.57	173,900	95,574,450,176
[4071]	26/08/20	2,220	2,272	2,220	2,267	+57.0	+2.58	218,800	96,125,681,664
[4071]	26/08/19	2,191	2,220	2,170	2,210	+17.0	+0.78	303,500	93,708,754,944
[4071]	26/08/18	2,185	2,224	2,172	2,193	-13.0	-0.59	360,300	92,987,916,288
[4071]	26/08/17	2,179	2,216	2,160	2,206	-18.0	-0.81	356,900	93,539,147,776
[4071]	26/08/14	2,130	2,229	2,110	2,224	+111.0	+5.25	694,400	94,302,388,224
[4071]	26/08/13	2,070	2,144	2,014	2,113	-269.0	-11.29	1,093,000	89,595,748,352
[4071]	26/08/12	2,317	2,405	2,317	2,382	+77.0	+3.34	425,800	101,001,928,704
[4071]	26/08/10	2,308	2,360	2,280	2,305	+21.0	+0.92	213,900	97,736,957,952
[4071]	26/08/07	2,235	2,301	2,221	2,284	+64.0	+2.88	230,100	96,846,512,128
[4071]	26/08/06	2,240	2,244	2,205	2,220	-33.0	-1.46	199,800	94,132,781,056
[4071]	26/08/05	2,240	2,290	2,238	2,253	+6.0	+0.27	200,700	95,532,048,384
[4071]	26/08/04	2,278	2,278	2,222	2,247	-11.0	-0.49	168,400	95,277,637,632
[4071]	26/08/03	2,308	2,308	2,214	2,258	-30.0	-1.31	155,800	95,744,057,344
[4071]	26/07/31	2,234	2,316	2,212	2,288	-46.0	-1.97	209,100	97,016,127,488
[4071]	26/07/30	2,362	2,386	2,317	2,334	-24.0	-1.02	209,800	98,966,626,304
[4071]	26/07/29	2,328	2,388	2,269	2,358	+53.0	+2.30	275,300	99,984,277,504
[4071]	26/07/28	2,310	2,361	2,300	2,305	+38.0	+1.68	323,600	97,736,957,952
[4071]	26/07/27	2,249	2,267	2,221	2,267	+47.0	+2.12	161,800	96,125,681,664
[4071]	26/07/24	2,210	2,232	2,194	2,220	-39.0	-1.73	200,400	94,132,781,056
[4071]	26/07/23	2,245	2,292	2,225	2,259	-56.0	-2.42	334,600	95,786,459,136
[4071]	26/07/22	2,374	2,377	2,288	2,315	-32.0	-1.36	275,600	98,160,984,064
[4071]	26/07/21	2,446	2,446	2,330	2,347	-49.0	-2.05	329,000	99,517,849,600
[4071]	26/07/17	2,475	2,487	2,355	2,396	-81	-3.27	463,800	-
[4071]	26/07/16	2,470	2,532	2,415	2,477	+37	+1.52	365,700	-
[4071]	26/07/15	2,700	2,702	2,416	2,440	-471	-16.18	719,200	-
[4071]	26/07/14	2,899	2,934	2,878	2,911	+51	+1.78	146,600	-
[4071]	26/07/13	2,956	2,956	2,835	2,860	-110	-3.70	158,500	-
[4071]	26/07/10	2,980	2,995	2,962	2,970	+8	+0.27	111,100	-
[4071]	26/07/09	2,969	2,977	2,938	2,962	-10	-0.34	120,600	-
[4071]	26/07/08	2,938	2,997	2,918	2,972	+34	+1.16	232,300	-
[4071]	26/07/07	2,944	2,959	2,908	2,938	-6	-0.20	193,500	-
[4071]	26/07/06	2,894	2,946	2,888	2,944	+38	+1.31	264,000	-
[4071]	26/07/03	2,760	2,908	2,753	2,906	+196	+7.23	531,500	-
[4071]	26/07/02	2,671	2,742	2,648	2,710	+89	+3.40	253,300	-
[4071]	26/07/01	2,646	2,672	2,604	2,621	-52	-1.95	106,900	-
[4071]	26/06/30	2,610	2,674	2,604	2,673	+63	+2.41	231,200	-
[4071]	26/06/29	2,553	2,620	2,535	2,610	+87	+3.45	263,400	-
[4071]	26/06/26	2,511	2,531	2,483	2,523	+3	+0.12	195,300	-
[4071]	26/06/25	2,529	2,551	2,481	2,520	+26	+1.04	168,100	-
[4071]	26/06/24	2,536	2,578	2,486	2,494	+8	+0.32	199,200	-
[4071]	26/06/23	2,535	2,544	2,482	2,486	-43	-1.70	205,400	-
[4071]	26/06/22	2,549	2,560	2,513	2,529	-42	-1.63	145,000	-
[4071]	26/06/19	2,590	2,602	2,530	2,571	-19	-0.73	169,300	-
[4071]	26/06/18	2,560	2,622	2,543	2,590	+61	+2.41	252,600	-
[4071]	26/06/17	2,530	2,553	2,456	2,529	-8	-0.32	338,500	-
[4071]	26/06/16	2,531	2,548	2,483	2,537	-18	-0.70	207,000	-
[4071]	26/06/15	2,670	2,686	2,555	2,555	-119	-4.45	291,200	-
[4071]	26/06/12	2,689	2,692	2,649	2,674	-6	-0.22	160,800	-
[4071]	26/06/11	2,680	2,688	2,649	2,680	+4	+0.15	110,700	-
[4071]	26/06/10	2,674	2,700	2,655	2,676	-2	-0.07	169,300	-
[4071]	26/06/09	2,650	2,696	2,623	2,678	+28	+1.06	257,200	-
[4071]	26/06/08	2,664	2,683	2,633	2,650	-40	-1.49	201,900	-
[4071]	26/06/05	2,703	2,703	2,649	2,690	+70	+2.67	173,900	-
[4071]	26/06/04	2,642	2,660	2,588	2,620	-66	-2.46	292,400	-
[4071]	26/06/03	2,630	2,700	2,624	2,686	+38	+1.44	379,000	-
[4071]	26/06/02	2,703	2,710	2,610	2,648	-45	-1.67	256,400	-
[4071]	26/06/01	2,672	2,716	2,636	2,693	+71	+2.71	239,700	-
[4071]	26/05/29	2,579	2,670	2,579	2,622	+34	+1.31	214,300	-
[4071]	26/05/28	2,597	2,627	2,569	2,588	-27	-1.03	239,400	-
[4071]	26/05/27	2,570	2,634	2,545	2,615	+38	+1.47	261,100	-
[4071]	26/05/26	2,548	2,583	2,476	2,577	+109	+4.42	278,000	-
[4071]	26/05/25	2,508	2,518	2,459	2,468	+84	+3.52	261,700	-
[4071]	26/05/22	2,358	2,398	2,356	2,384	+14.0	+0.59	157,900	-
[4071]	26/05/21	2,411	2,417	2,348	2,370	-22.0	-0.92	160,800	-
[4071]	26/05/20	2,394	2,413	2,357	2,392	-2.0	-0.08	213,900	-
[4071]	26/05/19	2,340	2,408	2,324	2,394	+93.0	+4.04	288,700	-
[4071]	26/05/18	2,315	2,320	2,238	2,301	+5.0	+0.22	239,300	-
[4071]	26/05/15	2,310	2,343	2,249	2,296	-27.0	-1.16	247,400	-
[4071]	26/05/14	2,296	2,392	2,274	2,323	+64.0	+2.83	368,100	-
[4071]	26/05/13	2,270	2,297	2,241	2,259	-11.0	-0.48	218,500	-
[4071]	26/05/12	2,334	2,335	2,261	2,270	-69.0	-2.95	221,000	-
[4071]	26/05/11	2,422	2,422	2,328	2,339	-8.0	-0.34	322,000	-
[4071]	26/05/08	2,397	2,397	2,326	2,347	0	+0.00	417,300	-
[4071]	26/05/07	2,401	2,428	2,310	2,347	+169.0	+7.76	564,400	-
[4071]	26/05/01	2,179	2,186	2,151	2,178	-3.0	-0.14	220,900	-
[4071]	26/04/30	2,162	2,185	2,146	2,181	-11.0	-0.50	270,500	-
[4071]	26/04/28	2,150	2,192	2,120	2,192	+63.0	+2.96	595,600	-
[4071]	26/04/27	2,114	2,159	2,109	2,129	+6	+0.28	215,700	-
[4071]	26/04/24	2,105	2,142	2,100	2,123	-18	-0.84	187,000	-
[4071]	26/04/23	2,140	2,161	2,107	2,141	-20	-0.93	237,100	-
[4071]	26/04/22	2,131	2,173	2,121	2,161	+46	+2.17	172,500	-
[4071]	26/04/21	2,146	2,156	2,110	2,115	-8	-0.38	126,500	-
[4071]	26/04/20	2,167	2,167	2,115	2,123	-48	-2.21	154,200	-
[4071]	26/04/17	2,164	2,210	2,164	2,171	-13	-0.60	154,800	-
[4071]	26/04/16	2,190	2,219	2,170	2,184	+63	+2.97	242,300	-
[4071]	26/04/15	2,095	2,131	2,092	2,121	+46	+2.22	130,900	-
[4071]	26/04/14	2,097	2,103	2,051	2,075	+28	+1.37	178,200	-
[4071]	26/04/13	2,030	2,054	2,030	2,047	+2	+0.10	246,800	-
[4071]	26/04/10	2,083	2,101	2,036	2,045	-49	-2.34	284,000	-
[4071]	26/04/09	2,117	2,130	2,089	2,094	-31	-1.46	202,400	-
[4071]	26/04/08	2,171	2,189	2,125	2,125	+4	+0.19	177,500	-
[4071]	26/04/07	2,104	2,161	2,104	2,121	+8	+0.38	179,300	-
[4071]	26/04/06	2,103	2,115	2,090	2,113	+10	+0.48	137,500	-
[4071]	26/04/03	2,141	2,151	2,088	2,103	-15	-0.71	186,400	-
[4071]	26/04/02	2,163	2,163	2,099	2,118	-22	-1.03	244,600	-
[4071]	26/04/01	2,075	2,152	2,075	2,140	+113	+5.57	252,600	-
[4071]	26/03/31	2,041	2,104	2,027	2,027	-1	-0.05	201,000	-
[4071]	26/03/30	2,117	2,126	1,997	2,028	-112	-5.23	222,300	-
[4071]	26/03/27	2,177	2,198	2,124	2,140	+2	+0.09	199,400	-
[4071]	26/03/26	2,220	2,220	2,133	2,138	-96	-4.30	241,900	-
[4071]	26/03/25	2,189	2,234	2,173	2,234	+31	+1.41	240,400	-
[4071]	26/03/24	2,211	2,232	2,184	2,203	+54	+2.51	227,400	-
[4071]	26/03/23	2,161	2,167	2,119	2,149	-18	-0.83	335,900	-
[4071]	26/03/19	2,179	2,216	2,164	2,167	-53	-2.39	268,100	-
[4071]	26/03/18	2,200	2,222	2,191	2,220	+9	+0.41	244,900	-
[4071]	26/03/17	2,200	2,216	2,196	2,211	+26	+1.19	272,400	-
[4071]	26/03/16	2,180	2,216	2,163	2,185	+1	+0.05	259,900	-
[4071]	26/03/13	2,197	2,212	2,170	2,184	-1	-0.05	280,000	-
[4071]	26/03/12	2,175	2,203	2,165	2,185	-22	-1.00	279,600	-
[4071]	26/03/11	2,205	2,231	2,200	2,207	+10	+0.46	206,000	-
[4071]	26/03/10	2,220	2,231	2,180	2,197	+4	+0.18	242,800	-
[4071]	26/03/09	2,175	2,211	2,149	2,193	-70	-3.09	258,700	-
[4071]	26/03/06	2,201	2,290	2,195	2,263	+55	+2.49	250,400	-
[4071]	26/03/05	2,208	2,240	2,187	2,208	+47	+2.17	216,400	-
[4071]	26/03/04	2,171	2,210	2,130	2,161	+7	+0.32	264,100	-
[4071]	26/03/03	2,209	2,217	2,150	2,154	-43	-1.96	231,900	-
[4071]	26/03/02	2,182	2,231	2,170	2,197	-43	-1.92	213,300	-
[4071]	26/02/27	2,248	2,265	2,200	2,240	+34	+1.54	295,400	-
[4071]	26/02/26	2,124	2,252	2,114	2,206	+120	+5.75	471,100	-
[4071]	26/02/25	2,048	2,125	2,047	2,086	+58	+2.86	369,300	-
[4071]	26/02/24	1,988	2,057	1,971	2,028	-10	-0.49	576,200	-
[4071]	26/02/20	2,121	2,125	2,036	2,038	-81	-3.82	322,300	-
[4071]	26/02/19	2,156	2,160	2,092	2,119	+5	+0.24	305,900	-
[4071]	26/02/18	2,087	2,130	2,048	2,114	+22	+1.05	333,000	-
[4071]	26/02/17	2,015	2,182	1,969	2,092	+104	+5.23	750,500	-
[4071]	26/02/16	2,011	2,023	1,944	1,988	-51	-2.50	607,000	-
[4071]	26/02/13	2,069	2,079	2,016	2,039	-24	-1.16	496,500	-
[4071]	26/02/12	2,078	2,098	2,049	2,063	-44	-2.09	268,900	-
[4071]	26/02/10	2,040	2,109	2,029	2,107	+71	+3.49	213,200	-
[4071]	26/02/09	2,040	2,058	2,026	2,036	0	0.00	437,600	-
[4071]	26/02/06	2,033	2,057	2,025	2,036	-37	-1.78	344,000	-
[4071]	26/02/05	2,033	2,089	2,016	2,073	+36	+1.77	333,100	-
[4071]	26/02/04	2,113	2,163	2,025	2,037	-168	-7.62	534,600	-
[4071]	26/02/03	2,210	2,220	2,194	2,205	-13	-0.59	307,000	-
[4071]	26/02/02	2,229	2,250	2,212	2,218	+5	+0.23	156,900	-
[4071]	26/01/30	2,230	2,242	2,207	2,213	-10	-0.45	178,500	-
[4071]	26/01/29	2,248	2,248	2,199	2,223	-41	-1.81	170,900	-
[4071]	26/01/28	2,313	2,315	2,264	2,264	-67	-2.87	143,300	-
[4071]	26/01/27	2,360	2,360	2,314	2,331	-19	-0.81	159,000	-
[4071]	26/01/26	2,375	2,380	2,335	2,350	0	0.00	141,600	-
[4071]	26/01/23	2,355	2,382	2,334	2,350	+14	+0.60	174,700	-
[4071]	26/01/22	2,323	2,349	2,308	2,336	+6	+0.26	190,400	-
[4071]	26/01/21	2,357	2,361	2,311	2,330	-54	-2.27	125,300	-
[4071]	26/01/20	2,366	2,418	2,340	2,384	-15	-0.63	129,900	-
[4071]	26/01/19	2,426	2,430	2,391	2,399	-11	-0.46	113,300	-
[4071]	26/01/16	2,393	2,420	2,382	2,410	+17	+0.71	111,200	-
[4071]	26/01/15	2,375	2,414	2,375	2,393	+32	+1.36	132,000	-
[4071]	26/01/14	2,360	2,372	2,344	2,361	-20	-0.84	144,600	-
[4071]	26/01/13	2,427	2,427	2,358	2,381	-58	-2.38	149,500	-
[4071]	26/01/09	2,381	2,439	2,380	2,439	+66	+2.78	129,500	-
[4071]	26/01/08	2,363	2,387	2,344	2,373	+10	+0.42	132,500	-
[4071]	26/01/07	2,340	2,382	2,334	2,363	-7	-0.30	129,900	-
[4071]	26/01/06	2,350	2,386	2,347	2,370	+38	+1.63	109,400	-
[4071]	26/01/05	2,389	2,404	2,301	2,332	-80	-3.32	189,800	-
[4071]	25/12/30	2,440	2,465	2,401	2,412	-48	-1.95	90,800	-
[4071]	25/12/29	2,445	2,463	2,427	2,460	+23	+0.94	116,000	-
[4071]	25/12/26	2,420	2,441	2,407	2,437	-1	-0.04	173,100	-
[4071]	25/12/25	2,416	2,453	2,412	2,438	+26	+1.08	68,300	-
[4071]	25/12/24	2,419	2,448	2,409	2,412	-18	-0.74	79,700	-
[4071]	25/12/23	2,390	2,434	2,387	2,430	+37	+1.55	127,800	-
[4071]	25/12/22	2,445	2,453	2,352	2,393	-56	-2.29	164,400	-
[4071]	25/12/19	2,448	2,464	2,432	2,449	-3	-0.12	284,500	-
[4071]	25/12/18	2,420	2,455	2,403	2,452	+44	+1.83	121,000	-
[4071]	25/12/17	2,408	2,430	2,375	2,408	+2	+0.08	164,500	-
[4071]	25/12/16	2,382	2,429	2,362	2,406	+74	+3.17	268,700	-
[4071]	25/12/15	2,294	2,336	2,284	2,332	+52	+2.28	89,400	-
[4071]	25/12/12	2,296	2,322	2,267	2,280	-20	-0.87	145,300	-
[4071]	25/12/11	2,339	2,356	2,281	2,300	-30	-1.29	128,400	-
[4071]	25/12/10	2,333	2,345	2,304	2,330	+13	+0.56	187,100	-
[4071]	25/12/09	2,392	2,394	2,317	2,317	-102	-4.22	148,500	-
[4071]	25/12/08	2,346	2,420	2,331	2,419	+71	+3.02	153,400	-
[4071]	25/12/05	2,332	2,363	2,316	2,348	+19	+0.82	99,000	-
[4071]	25/12/04	2,303	2,345	2,290	2,329	+15	+0.65	181,200	-
[4071]	25/12/03	2,321	2,345	2,309	2,314	-7	-0.30	197,000	-
[4071]	25/12/02	2,355	2,367	2,321	2,321	-46	-1.94	145,500	-
[4071]	25/12/01	2,360	2,377	2,347	2,367	+7	+0.30	174,400	-
[4071]	25/11/28	2,425	2,440	2,360	2,360	-25	-1.05	126,200	-
[4071]	25/11/27	2,356	2,397	2,355	2,385	+23	+0.97	127,300	-
[4071]	25/11/26	2,318	2,362	2,305	2,362	+58	+2.52	105,100	-
[4071]	25/11/25	2,341	2,344	2,279	2,304	-20	-0.86	178,600	-
[4071]	25/11/21	2,195	2,327	2,195	2,324	+101	+4.54	186,200	-
[4071]	25/11/20	2,251	2,265	2,219	2,223	-3	-0.13	204,900	-
[4071]	25/11/19	2,214	2,255	2,188	2,226	+3	+0.13	260,900	-
[4071]	25/11/18	2,242	2,249	2,174	2,223	-41	-1.81	402,000	-
[4071]	25/11/17	2,235	2,286	2,163	2,264	-129	-5.39	564,900	-
[4071]	25/11/14	2,400	2,430	2,371	2,393	-42	-1.72	291,200	-
[4071]	25/11/13	2,437	2,470	2,417	2,435	-2	-0.08	191,100	-
[4071]	25/11/12	2,428	2,473	2,418	2,437	+24	+0.99	182,700	-
[4071]	25/11/11	2,430	2,442	2,404	2,413	-5	-0.21	93,800	-
[4071]	25/11/10	2,403	2,425	2,400	2,418	+18	+0.75	102,500	-
[4071]	25/11/07	2,350	2,400	2,337	2,400	+32	+1.35	160,800	-
[4071]	25/11/06	2,365	2,397	2,350	2,368	+15	+0.64	186,800	-
[4071]	25/11/05	2,351	2,362	2,284	2,353	+2	+0.09	199,100	-
[4071]	25/11/04	2,319	2,376	2,294	2,351	-18	-0.76	228,900	-
[4071]	25/10/31	2,358	2,390	2,341	2,369	+37	+1.59	168,000	-
[4071]	25/10/30	2,350	2,402	2,319	2,332	-29	-1.23	163,600	-
[4071]	25/10/29	2,380	2,393	2,340	2,361	+10	+0.43	333,000	-
[4071]	25/10/28	2,445	2,445	2,351	2,351	-89	-3.65	128,100	-
[4071]	25/10/27	2,422	2,458	2,419	2,440	+46	+1.92	117,300	-
[4071]	25/10/24	2,403	2,405	2,384	2,394	-12	-0.50	108,300	-
[4071]	25/10/23	2,426	2,438	2,405	2,406	-24	-0.99	70,900	-
[4071]	25/10/22	2,409	2,437	2,405	2,430	+31	+1.29	100,200	-
[4071]	25/10/21	2,400	2,408	2,377	2,399	+8	+0.33	127,000	-
[4071]	25/10/20	2,371	2,400	2,351	2,391	+55	+2.35	107,600	-
[4071]	25/10/17	2,338	2,363	2,305	2,336	-12	-0.51	142,500	-
[4071]	25/10/16	2,374	2,389	2,337	2,348	-23	-0.97	178,100	-
[4071]	25/10/15	2,364	2,380	2,347	2,371	+23	+0.98	121,100	-
[4071]	25/10/14	2,376	2,409	2,325	2,348	-73	-3.02	148,300	-
[4071]	25/10/10	2,390	2,429	2,378	2,421	+13	+0.54	95,500	-
[4071]	25/10/09	2,431	2,457	2,399	2,408	-29	-1.19	115,200	-
[4071]	25/10/08	2,447	2,471	2,436	2,437	-20	-0.81	74,700	-
[4071]	25/10/07	2,450	2,481	2,443	2,457	-13	-0.53	142,300	-
[4071]	25/10/06	2,471	2,484	2,453	2,470	+42	+1.73	111,900	-
[4071]	25/10/03	2,404	2,441	2,399	2,428	+54	+2.27	105,100	-
[4071]	25/10/02	2,439	2,463	2,370	2,374	-58	-2.38	162,200	-
[4071]	25/10/01	2,455	2,468	2,423	2,432	-64	-2.56	145,300	-
[4071]	25/09/30	2,452	2,501	2,445	2,496	+26	+1.05	182,000	-
[4071]	25/09/29	2,473	2,494	2,451	2,470	-14	-0.56	177,600	-
[4071]	25/09/26	2,454	2,505	2,449	2,484	+24	+0.98	137,700	-
[4071]	25/09/25	2,467	2,468	2,430	2,460	+7	+0.29	199,700	-
[4071]	25/09/24	2,450	2,453	2,390	2,453	-47	-1.88	253,900	-
[4071]	25/09/22	2,495	2,508	2,480	2,500	+27	+1.09	132,600	-
[4071]	25/09/19	2,447	2,482	2,444	2,473	+31	+1.27	351,600	-
[4071]	25/09/18	2,460	2,480	2,432	2,442	-5	-0.20	188,700	-
[4071]	25/09/17	2,420	2,461	2,415	2,447	-2	-0.08	254,400	-
[4071]	25/09/16	2,455	2,466	2,424	2,449	-1	-0.04	214,300	-
[4071]	25/09/12	2,470	2,497	2,446	2,450	-50	-2.00	228,100	-
[4071]	25/09/11	2,472	2,502	2,459	2,500	+54	+2.21	221,100	-
[4071]	25/09/10	2,472	2,482	2,440	2,446	-3	-0.12	143,000	-
[4071]	25/09/09	2,469	2,485	2,425	2,449	-3	-0.12	246,300	-
[4071]	25/09/08	2,470	2,495	2,445	2,452	-30	-1.21	175,000	-
[4071]	25/09/05	2,440	2,490	2,421	2,482	+26	+1.06	217,500	-