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
[4076]	26/10/29	1,797	1,819	1,790	1,814	+17.0	+0.95	7,600	5,271,415,296
[4076]	26/10/28	1,772	1,821	1,772	1,797	+26.0	+1.47	17,700	5,222,013,952
[4076]	26/10/27	1,790	1,795	1,767	1,771	-12.0	-0.67	96,000	5,146,458,624
[4076]	26/10/26	1,813	1,878	1,783	1,783	-110.0	-5.81	37,800	5,181,330,432
[4076]	26/10/23	1,968	1,968	1,886	1,893	-75.0	-3.81	8,600	5,500,985,856
[4076]	26/10/22	1,930	1,969	1,921	1,968	+45.0	+2.34	7,600	5,718,932,992
[4076]	26/10/21	1,923	1,923	1,921	1,923	+1.0	+0.05	1,600	5,588,165,120
[4076]	26/10/20	1,921	1,922	1,921	1,922	+3.0	+0.16	300	5,585,259,008
[4076]	26/10/19	1,925	1,967	1,918	1,919	+22.0	+1.16	2,500	5,576,541,184
[4076]	26/10/16	1,845	1,912	1,845	1,897	+56.0	+3.04	4,900	5,512,609,792
[4076]	26/10/15	1,841	1,880	1,811	1,841	-170.0	-8.45	15,200	5,349,876,224
[4076]	26/10/14	1,998	2,060	1,998	2,011	+6.0	+0.30	7,500	5,843,889,664
[4076]	26/10/13	1,960	2,005	1,960	2,005	+47.0	+2.40	3,300	5,826,454,016
[4076]	26/10/09	1,965	1,989	1,920	1,958	-23.0	-1.16	5,100	5,689,873,408
[4076]	26/10/08	1,999	1,999	1,981	1,981	0	+0.00	1,600	5,756,710,912
[4076]	26/10/07	1,977	2,018	1,977	1,981	-20.0	-1.00	4,400	5,756,710,912
[4076]	26/10/06	1,978	2,004	1,973	2,001	+29.0	+1.47	900	5,814,830,080
[4076]	26/10/05	2,005	2,010	1,967	1,972	-33.0	-1.65	3,400	5,730,556,928
[4076]	26/10/02	2,005	2,019	2,004	2,005	+1.0	+0.05	1,000	5,826,454,016
[4076]	26/10/01	2,018	2,019	2,004	2,004	-14.0	-0.69	1,400	5,823,547,904
[4076]	26/09/30	2,026	2,026	2,006	2,018	-1.0	-0.05	5,700	5,864,231,424
[4076]	26/09/29	2,022	2,022	2,002	2,019	+5.0	+0.25	2,900	5,867,137,024
[4076]	26/09/28	2,010	2,019	2,001	2,014	-6.0	-0.30	2,400	5,852,607,488
[4076]	26/09/25	2,014	2,023	2,006	2,020	+19.0	+0.95	3,700	5,870,043,136
[4076]	26/09/24	2,011	2,015	1,997	2,001	+16.0	+0.81	45,200	5,814,830,080
[4076]	26/09/18	2,004	2,004	1,985	1,985	-2.0	-0.10	700	5,768,334,336
[4076]	26/09/17	1,973	1,987	1,965	1,987	+14.0	+0.71	500	5,774,146,560
[4076]	26/09/16	1,956	1,973	1,956	1,973	-1.0	-0.05	2,200	5,733,463,040
[4076]	26/09/15	1,953	1,989	1,953	1,974	+20.0	+1.02	1,100	5,736,369,152
[4076]	26/09/14	1,951	1,954	1,951	1,954	-7.0	-0.36	300	5,678,249,984
[4076]	26/09/11	1,960	1,961	1,960	1,961	-1.0	-0.05	200	5,698,591,232
[4076]	26/09/10	1,984	1,990	1,962	1,962	-22.0	-1.11	700	5,701,497,344
[4076]	26/09/09	1,962	1,990	1,955	1,984	-12.0	-0.60	3,000	5,765,428,736
[4076]	26/09/08	2,015	2,015	1,996	1,996	-13.0	-0.65	1,000	5,800,300,032
[4076]	26/09/07	2,016	2,016	1,998	2,009	+4.0	+0.20	2,300	5,838,077,440
[4076]	26/09/04	2,018	2,018	2,005	2,005	-10.0	-0.50	300	5,826,454,016
[4076]	26/09/03	2,020	2,020	2,015	2,015	+2.0	+0.10	900	5,855,513,600
[4076]	26/09/02	2,017	2,017	2,002	2,013	-11.0	-0.54	1,800	5,849,701,376
[4076]	26/09/01	2,019	2,024	2,001	2,024	+7.0	+0.35	900	5,881,667,072
[4076]	26/08/31	2,019	2,019	1,992	2,017	+5.0	+0.25	2,900	5,861,325,312
[4076]	26/08/28	2,025	2,025	1,980	2,012	+22.0	+1.11	1,400	5,846,795,776
[4076]	26/08/27	2,025	2,025	1,984	1,990	-28.0	-1.39	2,600	5,782,864,384
[4076]	26/08/26	1,987	2,018	1,975	2,018	+50.0	+2.54	7,100	5,864,231,424
[4076]	26/08/25	1,980	1,980	1,965	1,968	-12.0	-0.61	2,100	5,718,932,992
[4076]	26/08/24	1,980	1,980	1,970	1,980	0	+0.00	1,800	5,753,804,800
[4076]	26/08/21	1,973	1,980	1,963	1,980	-8.0	-0.40	800	5,753,804,800
[4076]	26/08/20	1,987	1,988	1,963	1,988	+37.0	+1.90	500	5,777,052,672
[4076]	26/08/19	1,970	1,970	1,951	1,951	-19.0	-0.96	700	5,669,531,648
[4076]	26/08/18	1,993	1,993	1,970	1,970	-17.0	-0.86	1,800	5,724,745,216
[4076]	26/08/17	1,956	1,990	1,956	1,987	+36.0	+1.85	2,400	5,774,146,560
[4076]	26/08/14	1,942	1,986	1,942	1,951	+10.0	+0.52	2,400	5,669,531,648
[4076]	26/08/13	1,910	1,945	1,910	1,941	+46.0	+2.43	3,700	5,640,472,064
[4076]	26/08/12	1,879	1,900	1,879	1,895	+35.0	+1.88	1,900	5,506,798,080
[4076]	26/08/10	1,850	1,860	1,850	1,860	+14.0	+0.76	700	5,405,089,280
[4076]	26/08/07	1,847	1,847	1,846	1,846	+11.0	+0.60	500	5,364,405,760
[4076]	26/08/06	1,819	1,835	1,819	1,835	+8.0	+0.44	600	5,332,440,064
[4076]	26/08/05	1,819	1,827	1,819	1,827	+17.0	+0.94	1,200	5,309,192,704
[4076]	26/08/04	1,810	1,810	1,793	1,810	+10.0	+0.56	700	5,259,791,360
[4076]	26/08/03	1,818	1,818	1,793	1,800	-18.0	-0.99	4,700	5,230,731,776
[4076]	26/07/31	1,817	1,818	1,800	1,818	+3.0	+0.17	1,700	5,283,038,720
[4076]	26/07/30	1,801	1,820	1,800	1,815	+14.0	+0.78	2,300	5,274,320,896
[4076]	26/07/29	1,800	1,830	1,786	1,801	-5.0	-0.28	1,500	5,233,637,376
[4076]	26/07/28	1,800	1,806	1,800	1,806	-6.0	-0.33	1,000	5,248,167,424
[4076]	26/07/27	1,820	1,848	1,812	1,812	+9.0	+0.50	1,100	5,265,603,072
[4076]	26/07/24	1,838	1,877	1,803	1,803	-35.0	-1.90	3,300	5,239,449,600
[4076]	26/07/23	1,840	1,844	1,838	1,838	0	+0.00	1,600	5,341,158,400
[4076]	26/07/22	1,839	1,839	1,812	1,838	-1.0	-0.05	1,500	5,341,158,400
[4076]	26/07/21	1,830	1,840	1,816	1,839	+15.0	+0.82	1,100	5,344,064,000
[4076]	26/07/17	1,831	1,831	1,824	1,824	-22	-1.19	2,700	-
[4076]	26/07/16	1,864	1,864	1,846	1,846	+2	+0.11	2,000	-
[4076]	26/07/15	1,890	1,890	1,843	1,844	-45	-2.38	3,500	-
[4076]	26/07/14	1,848	1,894	1,846	1,889	+81	+4.48	17,800	-
[4076]	26/07/13	1,740	1,808	1,740	1,808	+88	+5.12	11,100	-
[4076]	26/07/10	1,764	1,767	1,720	1,720	-44	-2.49	2,900	-
[4076]	26/07/09	1,748	1,764	1,731	1,764	+34	+1.97	2,700	-
[4076]	26/07/08	1,735	1,735	1,729	1,730	-11	-0.63	1,300	-
[4076]	26/07/07	1,741	1,741	1,741	1,741	+31	+1.81	600	-
[4076]	26/07/06	1,688	1,710	1,688	1,710	+17	+1.00	700	-
[4076]	26/07/03	1,660	1,700	1,660	1,693	-7	-0.41	8,000	-
[4076]	26/07/02	1,700	1,700	1,700	1,700	－	－	600	-
[4076]	26/07/01	－	－	－	1,729	－	－	0	-
[4076]	26/06/30	1,747	1,747	1,700	1,729	+43	+2.55	3,000	-
[4076]	26/06/29	1,685	1,686	1,685	1,686	+5	+0.30	200	-
[4076]	26/06/26	1,694	1,694	1,662	1,681	-20	-1.18	1,400	-
[4076]	26/06/25	1,700	1,710	1,700	1,701	+21	+1.25	4,400	-
[4076]	26/06/24	1,680	1,680	1,680	1,680	0	0.00	300	-
[4076]	26/06/23	1,657	1,680	1,657	1,680	0	0.00	300	-
[4076]	26/06/22	1,699	1,699	1,680	1,680	0	0.00	900	-
[4076]	26/06/19	1,680	1,681	1,680	1,680	0	0.00	400	-
[4076]	26/06/18	1,680	1,680	1,680	1,680	+4	+0.24	100	-
[4076]	26/06/17	1,620	1,699	1,620	1,676	+16	+0.96	1,600	-
[4076]	26/06/16	1,660	1,660	1,660	1,660	-15	-0.90	400	-
[4076]	26/06/15	1,660	1,675	1,660	1,675	+35	+2.13	5,200	-
[4076]	26/06/12	1,593	1,640	1,593	1,640	+14	+0.86	600	-
[4076]	26/06/11	1,638	1,640	1,626	1,626	-7	-0.43	1,100	-
[4076]	26/06/10	1,631	1,642	1,605	1,633	+2	+0.12	2,300	-
[4076]	26/06/09	1,630	1,631	1,630	1,631	+7	+0.43	300	-
[4076]	26/06/08	1,603	1,659	1,603	1,624	+1	+0.06	1,900	-
[4076]	26/06/05	1,600	1,647	1,600	1,623	-8	-0.49	1,100	-
[4076]	26/06/04	1,605	1,640	1,602	1,631	-1	-0.06	1,800	-
[4076]	26/06/03	1,655	1,655	1,601	1,632	-46	-2.74	4,400	-
[4076]	26/06/02	1,691	1,691	1,650	1,678	+27	+1.64	900	-
[4076]	26/06/01	1,606	1,678	1,606	1,651	+5	+0.30	7,000	-
[4076]	26/05/29	1,645	1,650	1,605	1,646	0	0.00	1,500	-
[4076]	26/05/28	1,613	1,646	1,542	1,646	-30	-1.79	9,800	-
[4076]	26/05/27	1,748	1,748	1,657	1,676	-58	-3.34	5,100	-
[4076]	26/05/26	1,721	1,743	1,709	1,734	+26	+1.52	1,600	-
[4076]	26/05/25	1,719	1,723	1,681	1,708	-11	-0.64	1,800	-
[4076]	26/05/22	1,712	1,719	1,702	1,719	+3.0	+0.17	1,600	-
[4076]	26/05/21	1,724	1,724	1,681	1,716	-7.0	-0.41	2,800	-
[4076]	26/05/20	1,731	1,731	1,700	1,723	-27.0	-1.54	1,900	-
[4076]	26/05/19	1,727	1,750	1,727	1,750	+13.0	+0.75	200	-
[4076]	26/05/18	1,742	1,742	1,735	1,737	-21.0	-1.19	1,200	-
[4076]	26/05/15	1,743	1,819	1,740	1,758	+17.0	+0.98	6,400	-
[4076]	26/05/14	1,772	1,772	1,741	1,741	-28.0	-1.58	1,200	-
[4076]	26/05/13	1,778	1,778	1,765	1,769	-10.0	-0.56	1,400	-
[4076]	26/05/12	1,764	1,784	1,762	1,779	+15.0	+0.85	900	-
[4076]	26/05/11	1,774	1,790	1,760	1,764	-10.0	-0.56	1,500	-
[4076]	26/05/08	1,738	1,774	1,738	1,774	+36.0	+2.07	1,800	-
[4076]	26/05/07	1,764	1,764	1,725	1,738	+14.0	+0.81	1,400	-
[4076]	26/05/01	1,735	1,742	1,724	1,724	-11.0	-0.63	1,100	-
[4076]	26/04/30	1,722	1,751	1,708	1,735	+20.0	+1.17	6,300	-
[4076]	26/04/28	1,710	1,720	1,710	1,715	+26.0	+1.54	700	-
[4076]	26/04/27	1,707	1,707	1,686	1,689	-18	-1.05	900	-
[4076]	26/04/24	1,714	1,714	1,699	1,707	+1	+0.06	1,100	-
[4076]	26/04/23	1,721	1,728	1,680	1,706	-15	-0.87	2,100	-
[4076]	26/04/22	1,760	1,760	1,710	1,721	-39	-2.22	2,200	-
[4076]	26/04/21	1,765	1,768	1,756	1,760	-1	-0.06	1,700	-
[4076]	26/04/20	1,761	1,761	1,750	1,761	0	0.00	700	-
[4076]	26/04/17	1,765	1,765	1,755	1,761	+14	+0.80	1,500	-
[4076]	26/04/16	1,738	1,747	1,738	1,747	+20	+1.16	2,100	-
[4076]	26/04/15	1,728	1,742	1,723	1,727	+4	+0.23	1,500	-
[4076]	26/04/14	1,754	1,754	1,700	1,723	-5	-0.29	1,900	-
[4076]	26/04/13	1,769	1,769	1,690	1,728	-41	-2.32	11,400	-
[4076]	26/04/10	1,721	1,769	1,721	1,769	+48	+2.79	4,700	-
[4076]	26/04/09	1,739	1,753	1,721	1,721	-13	-0.75	2,000	-
[4076]	26/04/08	1,700	1,740	1,686	1,734	+38	+2.24	5,900	-
[4076]	26/04/07	1,700	1,700	1,689	1,696	-4	-0.24	1,000	-
[4076]	26/04/06	1,695	1,701	1,695	1,700	+31	+1.86	2,300	-
[4076]	26/04/03	1,661	1,669	1,661	1,669	+8	+0.48	300	-
[4076]	26/04/02	1,665	1,686	1,661	1,661	-29	-1.72	1,800	-
[4076]	26/04/01	1,700	1,700	1,690	1,690	0	0.00	500	-
[4076]	26/03/31	1,697	1,697	1,686	1,690	+20	+1.20	1,300	-
[4076]	26/03/30	1,647	1,686	1,647	1,670	-17	-1.01	700	-
[4076]	26/03/27	1,668	1,687	1,653	1,687	+30	+1.81	7,000	-
[4076]	26/03/26	1,661	1,661	1,616	1,657	+13	+0.79	800	-
[4076]	26/03/25	1,684	1,684	1,644	1,644	-40	-2.38	900	-
[4076]	26/03/24	1,632	1,686	1,617	1,684	+52	+3.19	7,900	-
[4076]	26/03/23	1,604	1,686	1,604	1,632	-67	-3.94	8,400	-
[4076]	26/03/19	1,699	1,699	1,699	1,699	0	0.00	100	-
[4076]	26/03/18	1,695	1,699	1,695	1,699	-1	-0.06	300	-
[4076]	26/03/17	1,660	1,700	1,660	1,700	+2	+0.12	200	-
[4076]	26/03/16	1,660	1,698	1,660	1,698	-2	-0.12	1,000	-
[4076]	26/03/13	1,707	1,707	1,699	1,700	-7	-0.41	900	-
[4076]	26/03/12	1,739	1,739	1,690	1,707	-6	-0.35	2,800	-
[4076]	26/03/11	1,700	1,717	1,699	1,713	+14	+0.82	2,400	-
[4076]	26/03/10	1,690	1,708	1,690	1,699	+13	+0.77	2,000	-
[4076]	26/03/09	1,689	1,695	1,648	1,686	-17	-1.00	5,500	-
[4076]	26/03/06	1,688	1,712	1,688	1,703	-8	-0.47	600	-
[4076]	26/03/05	1,695	1,711	1,689	1,711	+24	+1.42	900	-
[4076]	26/03/04	1,687	1,693	1,680	1,687	-23	-1.35	3,700	-
[4076]	26/03/03	1,708	1,710	1,700	1,710	0	0.00	2,200	-
[4076]	26/03/02	1,720	1,720	1,705	1,710	0	0.00	2,200	-
[4076]	26/02/27	1,716	1,730	1,710	1,710	+2	+0.12	2,400	-
[4076]	26/02/26	1,690	1,708	1,690	1,708	+19	+1.12	700	-
[4076]	26/02/25	1,690	1,702	1,689	1,689	-1	-0.06	2,600	-
[4076]	26/02/24	1,700	1,729	1,690	1,690	-10	-0.59	3,700	-
[4076]	26/02/20	1,690	1,700	1,690	1,700	+3	+0.18	3,400	-
[4076]	26/02/19	1,688	1,752	1,664	1,697	+10	+0.59	8,400	-
[4076]	26/02/18	1,675	1,687	1,675	1,687	+9	+0.54	2,300	-
[4076]	26/02/17	1,684	1,685	1,678	1,678	-6	-0.36	1,200	-
[4076]	26/02/16	1,675	1,684	1,640	1,684	+3	+0.18	14,300	-
[4076]	26/02/13	1,728	1,728	1,681	1,681	-49	-2.83	8,800	-
[4076]	26/02/12	1,738	1,738	1,727	1,730	+7	+0.41	2,400	-
[4076]	26/02/10	1,722	1,723	1,722	1,723	+1	+0.06	300	-
[4076]	26/02/09	1,720	1,722	1,720	1,722	+2	+0.12	800	-
[4076]	26/02/06	1,714	1,724	1,708	1,720	-1	-0.06	1,000	-
[4076]	26/02/05	1,724	1,726	1,720	1,721	+9	+0.53	3,600	-
[4076]	26/02/04	1,712	1,725	1,712	1,712	-14	-0.81	3,700	-
[4076]	26/02/03	1,751	1,751	1,711	1,726	-25	-1.43	1,600	-
[4076]	26/02/02	1,758	1,795	1,751	1,751	-7	-0.40	3,000	-
[4076]	26/01/30	1,795	1,810	1,753	1,758	-52	-2.87	5,200	-
[4076]	26/01/29	1,834	1,834	1,810	1,810	-19	-1.04	1,700	-
[4076]	26/01/28	1,830	1,840	1,829	1,829	-16	-0.87	600	-
[4076]	26/01/27	1,840	1,845	1,810	1,845	+5	+0.27	700	-
[4076]	26/01/26	1,880	1,880	1,829	1,840	-44	-2.34	3,000	-
[4076]	26/01/23	1,810	1,884	1,794	1,884	+90	+5.02	1,900	-
[4076]	26/01/22	1,733	1,895	1,725	1,794	+69	+4.00	21,500	-
[4076]	26/01/21	1,748	1,748	1,700	1,725	-32	-1.82	1,900	-
[4076]	26/01/20	1,750	1,760	1,747	1,757	+3	+0.17	2,700	-
[4076]	26/01/19	1,773	1,773	1,751	1,754	-14	-0.79	3,900	-
[4076]	26/01/16	1,779	1,779	1,768	1,768	-12	-0.67	700	-
[4076]	26/01/15	1,761	1,780	1,761	1,780	+17	+0.96	4,300	-
[4076]	26/01/14	1,780	1,782	1,751	1,763	-17	-0.96	7,300	-
[4076]	26/01/13	1,785	1,819	1,760	1,780	+35	+2.01	22,700	-
[4076]	26/01/09	1,716	1,745	1,713	1,745	+27	+1.57	9,300	-
[4076]	26/01/08	1,718	1,719	1,706	1,718	0	0.00	2,400	-
[4076]	26/01/07	1,719	1,719	1,703	1,718	-1	-0.06	2,700	-
[4076]	26/01/06	1,710	1,719	1,693	1,719	+12	+0.70	3,200	-
[4076]	26/01/05	1,749	1,749	1,707	1,707	-8	-0.47	3,100	-
[4076]	25/12/30	1,726	1,726	1,715	1,715	+12	+0.70	1,500	-
[4076]	25/12/29	1,700	1,734	1,692	1,703	+19	+1.13	1,700	-
[4076]	25/12/26	1,690	1,706	1,684	1,684	-1	-0.06	2,700	-
[4076]	25/12/25	1,677	1,719	1,674	1,685	-30	-1.75	2,600	-
[4076]	25/12/24	1,721	1,721	1,715	1,715	-10	-0.58	1,500	-
[4076]	25/12/23	1,745	1,745	1,716	1,725	-19	-1.09	800	-
[4076]	25/12/22	1,709	1,744	1,709	1,744	+42	+2.47	2,400	-
[4076]	25/12/19	1,705	1,711	1,650	1,702	+11	+0.65	3,300	-
[4076]	25/12/18	1,671	1,704	1,671	1,691	+5	+0.30	3,800	-
[4076]	25/12/17	1,680	1,700	1,670	1,686	－	－	2,200	-
[4076]	25/12/16	－	－	－	1,675	－	－	0	-
[4076]	25/12/15	1,643	1,675	1,643	1,675	+5	+0.30	700	-
[4076]	25/12/12	1,667	1,670	1,648	1,670	+4	+0.24	800	-
[4076]	25/12/11	1,640	1,666	1,639	1,666	－	－	500	-
[4076]	25/12/10	－	－	－	1,650	－	－	0	-
[4076]	25/12/09	1,670	1,670	1,650	1,650	-20	-1.20	800	-
[4076]	25/12/08	1,642	1,670	1,642	1,670	+20	+1.21	1,100	-
[4076]	25/12/05	1,674	1,674	1,650	1,650	+15	+0.92	300	-
[4076]	25/12/04	1,635	1,635	1,635	1,635	-40	-2.39	200	-
[4076]	25/12/03	1,675	1,675	1,675	1,675	+1	+0.06	100	-
[4076]	25/12/02	1,687	1,687	1,660	1,674	0	0.00	400	-
[4076]	25/12/01	1,700	1,701	1,672	1,674	-22	-1.30	2,500	-
[4076]	25/11/28	1,699	1,699	1,675	1,696	-4	-0.24	1,000	-
[4076]	25/11/27	1,696	1,700	1,673	1,700	+40	+2.41	1,800	-
[4076]	25/11/26	1,642	1,660	1,642	1,660	+6	+0.36	400	-
[4076]	25/11/25	1,640	1,659	1,640	1,654	+19	+1.16	700	-
[4076]	25/11/21	1,631	1,638	1,631	1,635	-15	-0.91	300	-
[4076]	25/11/20	1,650	1,650	1,650	1,650	0	0.00	300	-
[4076]	25/11/19	1,645	1,655	1,623	1,650	+3	+0.18	2,600	-
[4076]	25/11/18	1,620	1,648	1,595	1,647	+37	+2.30	7,700	-
[4076]	25/11/17	1,602	1,615	1,602	1,610	+10	+0.63	2,300	-
[4076]	25/11/14	1,592	1,600	1,590	1,600	0	0.00	1,600	-
[4076]	25/11/13	1,607	1,607	1,594	1,600	-7	-0.44	2,000	-
[4076]	25/11/12	1,625	1,667	1,567	1,607	-23	-1.41	3,000	-
[4076]	25/11/11	1,637	1,637	1,630	1,630	-17	-1.03	300	-
[4076]	25/11/10	1,622	1,647	1,622	1,647	+35	+2.17	1,300	-
[4076]	25/11/07	1,606	1,627	1,602	1,612	-20	-1.23	2,100	-
[4076]	25/11/06	1,624	1,635	1,613	1,632	+2	+0.12	2,700	-
[4076]	25/11/05	1,653	1,659	1,630	1,630	-23	-1.39	3,900	-
[4076]	25/11/04	1,663	1,680	1,648	1,653	-33	-1.96	9,600	-
[4076]	25/10/31	1,690	1,690	1,683	1,686	+1	+0.06	2,400	-
[4076]	25/10/30	1,679	1,696	1,679	1,685	+7	+0.42	1,600	-
[4076]	25/10/29	1,699	1,699	1,667	1,678	-21	-1.24	2,400	-
[4076]	25/10/28	1,701	1,701	1,686	1,699	+3	+0.18	2,000	-
[4076]	25/10/27	1,687	1,701	1,686	1,696	+9	+0.53	3,500	-
[4076]	25/10/24	1,699	1,708	1,656	1,687	-2	-0.12	2,400	-
[4076]	25/10/23	1,695	1,695	1,673	1,689	-5	-0.30	900	-
[4076]	25/10/22	1,683	1,701	1,660	1,694	+14	+0.83	4,600	-
[4076]	25/10/21	1,675	1,699	1,674	1,680	-19	-1.12	2,500	-
[4076]	25/10/20	1,708	1,710	1,677	1,699	+3	+0.18	1,600	-
[4076]	25/10/17	1,679	1,698	1,658	1,696	-4	-0.24	1,100	-
[4076]	25/10/16	1,671	1,725	1,662	1,700	-6	-0.35	4,600	-
[4076]	25/10/15	1,670	1,720	1,610	1,706	+76	+4.66	9,200	-
[4076]	25/10/14	1,720	1,721	1,630	1,630	-91	-5.29	16,300	-
[4076]	25/10/10	1,639	1,835	1,617	1,721	+67	+4.05	23,300	-
[4076]	25/10/09	1,667	1,669	1,643	1,654	-16	-0.96	2,800	-
[4076]	25/10/08	1,649	1,679	1,640	1,670	+21	+1.27	5,500	-
[4076]	25/10/07	1,611	1,685	1,611	1,649	+38	+2.36	5,700	-
[4076]	25/10/06	1,590	1,612	1,590	1,611	+51	+3.27	1,300	-
[4076]	25/10/03	1,585	1,607	1,560	1,560	-40	-2.50	3,000	-
[4076]	25/10/02	1,586	1,636	1,586	1,600	+14	+0.88	1,300	-
[4076]	25/10/01	1,649	1,649	1,541	1,586	-54	-3.29	9,100	-
[4076]	25/09/30	1,640	1,650	1,610	1,640	+28	+1.74	7,800	-
[4076]	25/09/29	1,585	1,623	1,585	1,612	+19	+1.19	4,000	-
[4076]	25/09/26	1,621	1,621	1,571	1,593	+7	+0.44	12,600	-
[4076]	25/09/25	1,575	1,586	1,575	1,586	+7	+0.44	700	-
[4076]	25/09/24	1,579	1,579	1,579	1,579	+2	+0.13	200	-
[4076]	25/09/22	1,551	1,577	1,550	1,577	+22	+1.41	1,100	-
[4076]	25/09/19	1,554	1,566	1,554	1,555	+5	+0.32	1,900	-
[4076]	25/09/18	1,585	1,585	1,550	1,550	-35	-2.21	4,600	-
[4076]	25/09/17	1,554	1,585	1,554	1,585	+34	+2.19	2,200	-
[4076]	25/09/16	1,526	1,551	1,526	1,551	+30	+1.97	2,900	-
[4076]	25/09/12	1,537	1,537	1,521	1,521	-16	-1.04	1,600	-
[4076]	25/09/11	1,620	1,620	1,523	1,537	-9	-0.58	9,300	-
[4076]	25/09/10	1,509	1,547	1,509	1,546	+40	+2.66	9,200	-
[4076]	25/09/09	1,501	1,506	1,500	1,506	+5	+0.33	1,500	-
[4076]	25/09/08	1,500	1,509	1,499	1,501	+5	+0.33	1,600	-
[4076]	25/09/05	1,500	1,500	1,495	1,496	+8	+0.54	1,200	-