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
[4094]	26/10/29	2,141	2,143	2,130	2,130	-11.0	-0.51	4,300	41,528,852,480
[4094]	26/10/28	2,146	2,167	2,141	2,141	-3.0	-0.14	4,300	41,743,319,040
[4094]	26/10/27	2,169	2,169	2,143	2,144	-25.0	-1.15	5,400	41,801,814,016
[4094]	26/10/26	2,134	2,173	2,134	2,169	+35.0	+1.64	10,300	42,289,242,112
[4094]	26/10/23	2,140	2,155	2,119	2,134	-30.0	-1.39	14,500	41,606,840,320
[4094]	26/10/22	2,145	2,164	2,145	2,164	+14.0	+0.65	5,300	42,191,753,216
[4094]	26/10/21	2,136	2,163	2,136	2,150	+14.0	+0.66	9,300	41,918,795,776
[4094]	26/10/20	2,175	2,179	2,135	2,136	-39.0	-1.79	14,700	41,645,834,240
[4094]	26/10/19	2,184	2,184	2,150	2,175	+7.0	+0.32	9,500	42,406,223,872
[4094]	26/10/16	2,190	2,190	2,163	2,168	+6.0	+0.28	6,100	42,269,745,152
[4094]	26/10/15	2,179	2,180	2,155	2,162	-18.0	-0.83	8,200	42,152,759,296
[4094]	26/10/14	2,210	2,210	2,180	2,180	-32.0	-1.45	9,000	42,503,708,672
[4094]	26/10/13	2,170	2,212	2,170	2,212	+42.0	+1.94	7,700	43,127,615,488
[4094]	26/10/09	2,182	2,186	2,154	2,170	-10.0	-0.46	8,000	42,308,739,072
[4094]	26/10/08	2,212	2,222	2,180	2,180	-32.0	-1.45	15,000	42,503,708,672
[4094]	26/10/07	2,210	2,226	2,210	2,212	-8.0	-0.36	4,900	43,127,615,488
[4094]	26/10/06	2,218	2,234	2,218	2,220	+4.0	+0.18	5,100	43,283,591,168
[4094]	26/10/05	2,221	2,230	2,212	2,216	-7.0	-0.31	6,800	43,205,603,328
[4094]	26/10/02	2,230	2,250	2,222	2,223	-27.0	-1.20	5,800	43,342,086,144
[4094]	26/10/01	2,242	2,250	2,226	2,250	+2.0	+0.09	13,200	43,868,508,160
[4094]	26/09/30	2,208	2,250	2,200	2,248	+58.0	+2.65	9,100	43,829,514,240
[4094]	26/09/29	2,189	2,207	2,168	2,190	-94.0	-4.12	26,400	42,698,678,272
[4094]	26/09/28	2,309	2,309	2,275	2,284	+8.0	+0.35	37,600	44,531,408,896
[4094]	26/09/25	2,281	2,282	2,266	2,276	-5.0	-0.22	28,900	44,375,433,216
[4094]	26/09/24	2,316	2,316	2,280	2,281	-12.0	-0.52	21,500	44,472,918,016
[4094]	26/09/18	2,314	2,315	2,292	2,293	-11.0	-0.48	10,100	44,706,881,536
[4094]	26/09/17	2,285	2,304	2,285	2,304	+19.0	+0.83	11,400	44,921,352,192
[4094]	26/09/16	2,288	2,309	2,285	2,285	+4.0	+0.18	9,000	44,550,905,856
[4094]	26/09/15	2,271	2,286	2,261	2,281	+21.0	+0.93	5,100	44,472,918,016
[4094]	26/09/14	2,250	2,260	2,240	2,260	+20.0	+0.89	11,600	44,063,477,760
[4094]	26/09/11	2,230	2,253	2,224	2,240	-11.0	-0.49	7,000	43,673,534,464
[4094]	26/09/10	2,269	2,269	2,200	2,251	-6.0	-0.27	22,500	43,888,005,120
[4094]	26/09/09	2,271	2,279	2,257	2,257	-14.0	-0.62	9,400	44,004,986,880
[4094]	26/09/08	2,285	2,289	2,271	2,271	-14.0	-0.61	11,700	44,277,944,320
[4094]	26/09/07	2,298	2,298	2,282	2,285	+6.0	+0.26	6,000	44,550,905,856
[4094]	26/09/04	2,280	2,292	2,270	2,279	+3.0	+0.13	5,700	44,433,924,096
[4094]	26/09/03	2,302	2,310	2,275	2,276	-15.0	-0.65	7,700	44,375,433,216
[4094]	26/09/02	2,301	2,311	2,289	2,291	-10.0	-0.43	9,400	44,667,887,616
[4094]	26/09/01	2,320	2,327	2,300	2,301	-19.0	-0.82	7,700	44,862,861,312
[4094]	26/08/31	2,291	2,320	2,274	2,320	+32.0	+1.40	12,600	45,233,303,552
[4094]	26/08/28	2,299	2,318	2,288	2,288	-4.0	-0.17	10,100	44,609,396,736
[4094]	26/08/27	2,286	2,299	2,286	2,292	+7.0	+0.31	6,400	44,687,384,576
[4094]	26/08/26	2,299	2,300	2,283	2,285	-14.0	-0.61	6,700	44,550,905,856
[4094]	26/08/25	2,292	2,300	2,278	2,299	+7.0	+0.31	7,500	44,823,863,296
[4094]	26/08/24	2,305	2,315	2,280	2,292	-2.0	-0.09	10,500	44,687,384,576
[4094]	26/08/21	2,266	2,295	2,266	2,294	+12.0	+0.53	5,500	44,726,378,496
[4094]	26/08/20	2,260	2,285	2,260	2,282	+23.0	+1.02	5,800	44,492,414,976
[4094]	26/08/19	2,270	2,279	2,250	2,259	-35.0	-1.53	10,800	44,043,980,800
[4094]	26/08/18	2,293	2,294	2,250	2,294	+29.0	+1.28	9,600	44,726,378,496
[4094]	26/08/17	2,284	2,294	2,265	2,265	-11.0	-0.48	8,900	44,160,962,560
[4094]	26/08/14	2,269	2,277	2,242	2,276	+17.0	+0.75	13,400	44,292,755,456
[4094]	26/08/13	2,239	2,268	2,230	2,259	+40.0	+1.80	15,000	43,961,921,536
[4094]	26/08/12	2,230	2,241	2,219	2,219	-8.0	-0.36	11,600	43,183,489,024
[4094]	26/08/10	2,140	2,231	2,129	2,227	+88.0	+4.11	30,100	43,339,173,888
[4094]	26/08/07	2,101	2,144	2,101	2,139	+59.0	+2.84	35,200	41,626,624,000
[4094]	26/08/06	2,100	2,130	2,050	2,080	-20.0	-0.95	59,100	40,478,437,376
[4094]	26/08/05	2,113	2,117	2,091	2,100	+9.0	+0.43	17,200	40,867,655,680
[4094]	26/08/04	2,091	2,110	2,090	2,091	+1.0	+0.05	9,000	40,692,506,624
[4094]	26/08/03	2,110	2,110	2,079	2,090	-6.0	-0.29	17,500	40,673,046,528
[4094]	26/07/31	2,116	2,131	2,096	2,096	+2.0	+0.10	8,600	40,789,811,200
[4094]	26/07/30	2,116	2,116	2,088	2,094	-21.0	-0.99	17,200	40,750,891,008
[4094]	26/07/29	2,086	2,160	2,081	2,115	+29.0	+1.39	20,000	41,159,565,312
[4094]	26/07/28	2,099	2,099	2,068	2,086	-25.0	-1.18	29,600	40,595,202,048
[4094]	26/07/27	2,083	2,111	2,083	2,111	+30.0	+1.44	12,200	41,081,724,928
[4094]	26/07/24	2,099	2,099	2,072	2,081	-15.0	-0.72	9,500	40,497,901,568
[4094]	26/07/23	2,105	2,105	2,092	2,096	-9.0	-0.43	11,400	40,789,811,200
[4094]	26/07/22	2,093	2,139	2,092	2,105	+34.0	+1.64	28,100	40,964,960,256
[4094]	26/07/21	2,067	2,088	2,064	2,071	+14.0	+0.68	23,700	40,303,292,416
[4094]	26/07/17	2,069	2,072	2,050	2,057	-16	-0.77	20,700	-
[4094]	26/07/16	2,084	2,090	2,070	2,073	-11	-0.53	13,300	-
[4094]	26/07/15	2,071	2,099	2,070	2,084	+14	+0.68	9,800	-
[4094]	26/07/14	2,071	2,080	2,067	2,070	0	0.00	9,100	-
[4094]	26/07/13	2,086	2,100	2,070	2,070	-11	-0.53	19,000	-
[4094]	26/07/10	2,082	2,094	2,079	2,081	-1	-0.05	9,800	-
[4094]	26/07/09	2,089	2,095	2,082	2,082	-7	-0.34	8,500	-
[4094]	26/07/08	2,087	2,097	2,070	2,089	0	0.00	14,900	-
[4094]	26/07/07	2,102	2,114	2,088	2,089	-12	-0.57	15,400	-
[4094]	26/07/06	2,092	2,112	2,090	2,101	+6	+0.29	15,500	-
[4094]	26/07/03	2,075	2,097	2,075	2,095	+25	+1.21	9,000	-
[4094]	26/07/02	2,070	2,090	2,064	2,070	-4	-0.19	19,400	-
[4094]	26/07/01	2,075	2,095	2,067	2,074	-1	-0.05	10,900	-
[4094]	26/06/30	2,079	2,098	2,066	2,075	+3	+0.14	12,100	-
[4094]	26/06/29	2,083	2,104	2,067	2,072	-37	-1.75	17,100	-
[4094]	26/06/26	2,083	2,109	2,073	2,109	+26	+1.25	21,300	-
[4094]	26/06/25	2,071	2,088	2,068	2,083	+18	+0.87	9,900	-
[4094]	26/06/24	2,071	2,085	2,065	2,065	-6	-0.29	5,600	-
[4094]	26/06/23	2,100	2,165	2,071	2,071	-14	-0.67	6,500	-
[4094]	26/06/22	2,080	2,180	2,080	2,085	+6	+0.29	15,100	-
[4094]	26/06/19	2,070	2,088	2,070	2,079	+18	+0.87	8,300	-
[4094]	26/06/18	2,067	2,083	2,060	2,061	-4	-0.19	6,300	-
[4094]	26/06/17	2,053	2,095	2,053	2,065	+13	+0.63	5,400	-
[4094]	26/06/16	2,092	2,092	2,046	2,052	-28	-1.35	9,500	-
[4094]	26/06/15	2,073	2,102	2,063	2,080	+10	+0.48	9,100	-
[4094]	26/06/12	2,060	2,089	2,032	2,070	+22	+1.07	15,800	-
[4094]	26/06/11	2,073	2,075	2,034	2,048	-24	-1.16	18,900	-
[4094]	26/06/10	2,071	2,080	2,071	2,072	+1	+0.05	39,200	-
[4094]	26/06/09	2,043	2,099	2,043	2,071	+41	+2.02	14,200	-
[4094]	26/06/08	2,040	2,059	2,026	2,030	-41	-1.98	18,100	-
[4094]	26/06/05	2,036	2,090	2,032	2,071	+35	+1.72	14,000	-
[4094]	26/06/04	2,075	2,075	2,021	2,036	-22	-1.07	6,200	-
[4094]	26/06/03	1,997	2,085	1,997	2,058	+61	+3.05	28,100	-
[4094]	26/06/02	2,020	2,050	1,978	1,997	-13	-0.65	36,900	-
[4094]	26/06/01	2,055	2,057	2,003	2,010	-42	-2.05	23,400	-
[4094]	26/05/29	2,042	2,082	2,042	2,052	+10	+0.49	13,700	-
[4094]	26/05/28	2,056	2,062	2,031	2,042	-14	-0.68	7,000	-
[4094]	26/05/27	2,055	2,062	2,044	2,056	-2	-0.10	7,500	-
[4094]	26/05/26	2,037	2,073	2,001	2,058	+6	+0.29	23,200	-
[4094]	26/05/25	2,077	2,145	2,046	2,052	+3	+0.15	26,600	-
[4094]	26/05/22	2,015	2,064	2,001	2,049	+39.0	+1.94	31,600	-
[4094]	26/05/21	2,061	2,077	2,006	2,010	-57.0	-2.76	42,800	-
[4094]	26/05/20	2,051	2,080	2,036	2,067	+10.0	+0.49	18,900	-
[4094]	26/05/19	2,052	2,102	2,033	2,057	-5.0	-0.24	40,300	-
[4094]	26/05/18	2,097	2,110	2,061	2,062	-35.0	-1.67	37,200	-
[4094]	26/05/15	2,201	2,230	2,095	2,097	-115.0	-5.20	76,000	-
[4094]	26/05/14	2,380	2,380	2,203	2,212	-171.0	-7.18	34,400	-
[4094]	26/05/13	2,384	2,384	2,363	2,383	-1.0	-0.04	3,700	-
[4094]	26/05/12	2,385	2,386	2,361	2,384	+28.0	+1.19	5,100	-
[4094]	26/05/11	2,356	2,370	2,341	2,356	0	+0.00	4,900	-
[4094]	26/05/08	2,384	2,384	2,356	2,356	-29.0	-1.22	4,100	-
[4094]	26/05/07	2,340	2,387	2,336	2,385	+44.0	+1.88	7,200	-
[4094]	26/05/01	2,367	2,367	2,326	2,341	-10.0	-0.43	10,700	-
[4094]	26/04/30	2,380	2,380	2,340	2,351	-22.0	-0.93	11,300	-
[4094]	26/04/28	2,363	2,380	2,361	2,373	+9.0	+0.38	5,200	-
[4094]	26/04/27	2,371	2,388	2,364	2,364	-7	-0.30	8,000	-
[4094]	26/04/24	2,397	2,400	2,371	2,371	-11	-0.46	8,000	-
[4094]	26/04/23	2,405	2,410	2,380	2,382	-21	-0.87	10,000	-
[4094]	26/04/22	2,432	2,434	2,403	2,403	-35	-1.44	10,900	-
[4094]	26/04/21	2,439	2,448	2,438	2,438	+2	+0.08	3,300	-
[4094]	26/04/20	2,446	2,450	2,430	2,436	-22	-0.90	4,700	-
[4094]	26/04/17	2,441	2,463	2,426	2,458	+24	+0.99	8,900	-
[4094]	26/04/16	2,446	2,457	2,430	2,434	-23	-0.94	4,900	-
[4094]	26/04/15	2,466	2,474	2,442	2,457	-9	-0.36	12,000	-
[4094]	26/04/14	2,488	2,494	2,424	2,466	+20	+0.82	20,700	-
[4094]	26/04/13	2,475	2,488	2,441	2,446	-26	-1.05	7,400	-
[4094]	26/04/10	2,493	2,500	2,472	2,472	-21	-0.84	5,300	-
[4094]	26/04/09	2,488	2,493	2,474	2,493	+19	+0.77	4,400	-
[4094]	26/04/08	2,500	2,502	2,469	2,474	+6	+0.24	13,900	-
[4094]	26/04/07	2,447	2,475	2,447	2,468	+28	+1.15	6,800	-
[4094]	26/04/06	2,430	2,445	2,430	2,440	+10	+0.41	6,600	-
[4094]	26/04/03	2,440	2,461	2,422	2,430	-10	-0.41	9,000	-
[4094]	26/04/02	2,436	2,480	2,435	2,440	+15	+0.62	10,100	-
[4094]	26/04/01	2,429	2,449	2,398	2,425	+44	+1.85	9,200	-
[4094]	26/03/31	2,441	2,446	2,380	2,381	-60	-2.46	19,800	-
[4094]	26/03/30	2,401	2,460	2,401	2,441	-102	-4.01	23,600	-
[4094]	26/03/27	2,550	2,568	2,518	2,543	+8	+0.32	24,900	-
[4094]	26/03/26	2,580	2,582	2,510	2,535	-25	-0.98	28,600	-
[4094]	26/03/25	2,582	2,601	2,550	2,560	-5	-0.19	22,700	-
[4094]	26/03/24	2,568	2,614	2,550	2,565	+55	+2.19	24,300	-
[4094]	26/03/23	2,584	2,584	2,510	2,510	-74	-2.86	23,900	-
[4094]	26/03/19	2,600	2,600	2,576	2,584	-18	-0.69	21,600	-
[4094]	26/03/18	2,614	2,637	2,580	2,602	+10	+0.39	14,200	-
[4094]	26/03/17	2,608	2,633	2,592	2,592	-3	-0.12	10,300	-
[4094]	26/03/16	2,595	2,607	2,583	2,595	0	0.00	14,400	-
[4094]	26/03/13	2,624	2,624	2,590	2,595	-29	-1.11	13,500	-
[4094]	26/03/12	2,680	2,680	2,605	2,624	-62	-2.31	16,500	-
[4094]	26/03/11	2,664	2,698	2,664	2,686	+28	+1.05	8,200	-
[4094]	26/03/10	2,624	2,669	2,616	2,658	+65	+2.51	12,000	-
[4094]	26/03/09	2,580	2,612	2,552	2,593	-82	-3.07	20,800	-
[4094]	26/03/06	2,680	2,705	2,643	2,675	-8	-0.30	10,200	-
[4094]	26/03/05	2,699	2,725	2,664	2,683	+78	+2.99	11,100	-
[4094]	26/03/04	2,680	2,698	2,580	2,605	-132	-4.82	38,700	-
[4094]	26/03/03	2,775	2,799	2,721	2,737	-45	-1.62	15,800	-
[4094]	26/03/02	2,729	2,782	2,706	2,782	+35	+1.27	15,500	-
[4094]	26/02/27	2,660	2,755	2,659	2,747	+96	+3.62	23,700	-
[4094]	26/02/26	2,666	2,666	2,640	2,651	-18	-0.67	8,800	-
[4094]	26/02/25	2,638	2,673	2,630	2,669	+31	+1.18	16,700	-
[4094]	26/02/24	2,664	2,664	2,613	2,638	-25	-0.94	14,100	-
[4094]	26/02/20	2,640	2,666	2,635	2,663	+23	+0.87	7,300	-
[4094]	26/02/19	2,632	2,660	2,626	2,640	+8	+0.30	9,500	-
[4094]	26/02/18	2,670	2,685	2,630	2,632	-25	-0.94	10,800	-
[4094]	26/02/17	2,678	2,678	2,622	2,657	-1	-0.04	14,000	-
[4094]	26/02/16	2,700	2,700	2,651	2,658	-12	-0.45	11,300	-
[4094]	26/02/13	2,672	2,703	2,651	2,670	-15	-0.56	13,800	-
[4094]	26/02/12	2,670	2,723	2,670	2,685	+25	+0.94	20,400	-
[4094]	26/02/10	2,645	2,670	2,636	2,660	+44	+1.68	25,500	-
[4094]	26/02/09	2,736	2,746	2,550	2,616	-98	-3.61	64,700	-
[4094]	26/02/06	2,653	2,715	2,653	2,714	+29	+1.08	13,600	-
[4094]	26/02/05	2,680	2,705	2,670	2,685	+19	+0.71	8,400	-
[4094]	26/02/04	2,682	2,688	2,661	2,666	-15	-0.56	13,900	-
[4094]	26/02/03	2,632	2,686	2,632	2,681	+51	+1.94	8,100	-
[4094]	26/02/02	2,666	2,699	2,622	2,630	-14	-0.53	17,600	-
[4094]	26/01/30	2,643	2,644	2,605	2,644	+23	+0.88	9,900	-
[4094]	26/01/29	2,644	2,644	2,588	2,621	+4	+0.15	15,000	-
[4094]	26/01/28	2,643	2,643	2,606	2,617	-32	-1.21	17,200	-
[4094]	26/01/27	2,711	2,711	2,637	2,649	-46	-1.71	16,900	-
[4094]	26/01/26	2,695	2,705	2,640	2,695	+3	+0.11	21,500	-
[4094]	26/01/23	2,744	2,744	2,680	2,692	-33	-1.21	15,600	-
[4094]	26/01/22	2,661	2,746	2,645	2,725	+83	+3.14	14,600	-
[4094]	26/01/21	2,640	2,681	2,600	2,642	-22	-0.83	13,800	-
[4094]	26/01/20	2,619	2,670	2,617	2,664	+47	+1.80	16,600	-
[4094]	26/01/19	2,570	2,628	2,570	2,617	+71	+2.79	19,200	-
[4094]	26/01/16	2,560	2,561	2,546	2,546	-9	-0.35	24,500	-
[4094]	26/01/15	2,555	2,559	2,533	2,555	0	0.00	19,600	-
[4094]	26/01/14	2,515	2,555	2,515	2,555	+40	+1.59	22,600	-
[4094]	26/01/13	2,550	2,550	2,510	2,515	-17	-0.67	31,300	-
[4094]	26/01/09	2,530	2,550	2,530	2,532	+7	+0.28	16,500	-
[4094]	26/01/08	2,474	2,538	2,470	2,525	+35	+1.41	16,700	-
[4094]	26/01/07	2,491	2,537	2,456	2,490	+6	+0.24	25,200	-
[4094]	26/01/06	2,485	2,493	2,477	2,484	+14	+0.57	15,500	-
[4094]	26/01/05	2,500	2,524	2,470	2,470	+7	+0.28	19,700	-
[4094]	25/12/30	2,453	2,475	2,450	2,463	-13	-0.53	12,400	-
[4094]	25/12/29	2,459	2,484	2,429	2,476	+67	+2.78	27,800	-
[4094]	25/12/26	2,445	2,450	2,400	2,409	-21	-0.86	28,800	-
[4094]	25/12/25	2,405	2,436	2,405	2,430	+30	+1.25	11,100	-
[4094]	25/12/24	2,395	2,415	2,391	2,400	+13	+0.54	12,400	-
[4094]	25/12/23	2,391	2,391	2,376	2,387	+11	+0.46	3,800	-
[4094]	25/12/22	2,382	2,390	2,370	2,376	+2	+0.08	8,600	-
[4094]	25/12/19	2,356	2,379	2,356	2,374	+18	+0.76	6,900	-
[4094]	25/12/18	2,353	2,366	2,347	2,356	+3	+0.13	6,500	-
[4094]	25/12/17	2,369	2,370	2,345	2,353	-2	-0.08	9,000	-
[4094]	25/12/16	2,371	2,371	2,355	2,355	-13	-0.55	6,400	-
[4094]	25/12/15	2,354	2,376	2,349	2,368	+15	+0.64	10,400	-
[4094]	25/12/12	2,308	2,355	2,305	2,353	+75	+3.29	18,000	-
[4094]	25/12/11	2,310	2,315	2,278	2,278	-21	-0.91	58,700	-
[4094]	25/12/10	2,285	2,308	2,285	2,299	+16	+0.70	20,700	-
[4094]	25/12/09	2,255	2,296	2,255	2,283	+29	+1.29	22,600	-
[4094]	25/12/08	2,262	2,264	2,248	2,254	-24	-1.05	29,000	-
[4094]	25/12/05	2,264	2,283	2,255	2,278	+19	+0.84	12,700	-
[4094]	25/12/04	2,262	2,278	2,251	2,259	+6	+0.27	11,700	-
[4094]	25/12/03	2,274	2,278	2,253	2,253	-23	-1.01	21,900	-
[4094]	25/12/02	2,318	2,318	2,274	2,276	-34	-1.47	21,100	-
[4094]	25/12/01	2,310	2,340	2,294	2,310	+28	+1.23	42,700	-
[4094]	25/11/28	2,242	2,297	2,242	2,282	+41	+1.83	20,700	-
[4094]	25/11/27	2,218	2,255	2,212	2,241	+31	+1.40	18,100	-
[4094]	25/11/26	2,171	2,214	2,171	2,210	+54	+2.50	38,000	-
[4094]	25/11/25	2,188	2,193	2,155	2,156	-31	-1.42	40,100	-
[4094]	25/11/21	2,160	2,188	2,145	2,187	+20	+0.92	32,100	-
[4094]	25/11/20	2,195	2,200	2,167	2,167	-8	-0.37	22,000	-
[4094]	25/11/19	2,193	2,193	2,164	2,175	-18	-0.82	24,600	-
[4094]	25/11/18	2,232	2,232	2,193	2,193	-50	-2.23	19,900	-
[4094]	25/11/17	2,250	2,268	2,236	2,243	-2	-0.09	9,700	-
[4094]	25/11/14	2,260	2,270	2,227	2,245	-24	-1.06	15,000	-
[4094]	25/11/13	2,240	2,274	2,240	2,269	+30	+1.34	7,200	-
[4094]	25/11/12	2,220	2,260	2,220	2,239	+20	+0.90	5,800	-
[4094]	25/11/11	2,250	2,250	2,203	2,219	-31	-1.38	17,800	-
[4094]	25/11/10	2,250	2,267	2,246	2,250	+9	+0.40	7,300	-
[4094]	25/11/07	2,210	2,282	2,200	2,241	+20	+0.90	17,600	-
[4094]	25/11/06	2,215	2,224	2,195	2,221	+26	+1.18	9,100	-
[4094]	25/11/05	2,234	2,235	2,130	2,195	-39	-1.75	27,800	-
[4094]	25/11/04	2,240	2,252	2,231	2,234	-1	-0.04	6,100	-
[4094]	25/10/31	2,239	2,291	2,217	2,235	+21	+0.95	10,100	-
[4094]	25/10/30	2,228	2,239	2,214	2,214	-1	-0.05	11,400	-
[4094]	25/10/29	2,271	2,271	2,215	2,215	-50	-2.21	14,700	-
[4094]	25/10/28	2,300	2,301	2,260	2,265	-34	-1.48	12,500	-
[4094]	25/10/27	2,292	2,311	2,292	2,299	+7	+0.31	11,600	-
[4094]	25/10/24	2,287	2,294	2,280	2,292	+10	+0.44	5,800	-
[4094]	25/10/23	2,290	2,301	2,281	2,282	-10	-0.44	4,600	-
[4094]	25/10/22	2,271	2,293	2,268	2,292	+27	+1.19	9,000	-
[4094]	25/10/21	2,268	2,285	2,262	2,265	-1	-0.04	9,200	-
[4094]	25/10/20	2,280	2,280	2,266	2,266	+11	+0.49	6,500	-
[4094]	25/10/17	2,273	2,273	2,254	2,255	-19	-0.84	5,700	-
[4094]	25/10/16	2,258	2,277	2,252	2,274	+16	+0.71	12,600	-
[4094]	25/10/15	2,279	2,284	2,244	2,258	+20	+0.89	28,100	-
[4094]	25/10/14	2,245	2,265	2,230	2,238	-16	-0.71	25,800	-
[4094]	25/10/10	2,284	2,284	2,250	2,254	-27	-1.18	13,300	-
[4094]	25/10/09	2,270	2,292	2,260	2,281	+11	+0.48	15,200	-
[4094]	25/10/08	2,272	2,285	2,263	2,270	-2	-0.09	14,000	-
[4094]	25/10/07	2,296	2,314	2,271	2,272	-24	-1.05	12,600	-
[4094]	25/10/06	2,306	2,307	2,283	2,296	+36	+1.59	17,000	-
[4094]	25/10/03	2,229	2,267	2,229	2,260	+26	+1.16	17,800	-
[4094]	25/10/02	2,258	2,270	2,234	2,234	-16	-0.71	15,200	-
[4094]	25/10/01	2,305	2,310	2,243	2,250	-56	-2.43	30,900	-
[4094]	25/09/30	2,340	2,340	2,305	2,306	-25	-1.07	14,900	-
[4094]	25/09/29	2,250	2,349	2,250	2,331	-42	-1.77	44,200	-
[4094]	25/09/26	2,392	2,397	2,370	2,373	-12	-0.50	41,400	-
[4094]	25/09/25	2,395	2,396	2,379	2,385	0	0.00	22,300	-
[4094]	25/09/24	2,403	2,410	2,383	2,385	-10	-0.42	27,600	-
[4094]	25/09/22	2,386	2,401	2,381	2,395	+11	+0.46	20,700	-
[4094]	25/09/19	2,399	2,406	2,376	2,384	-7	-0.29	30,600	-
[4094]	25/09/18	2,399	2,406	2,386	2,391	0	0.00	20,800	-
[4094]	25/09/17	2,397	2,400	2,381	2,391	+1	+0.04	10,900	-
[4094]	25/09/16	2,386	2,402	2,377	2,390	+15	+0.63	19,400	-
[4094]	25/09/12	2,383	2,393	2,373	2,375	+1	+0.04	18,000	-
[4094]	25/09/11	2,374	2,382	2,368	2,374	+3	+0.13	18,100	-
[4094]	25/09/10	2,383	2,386	2,358	2,371	-12	-0.50	28,200	-
[4094]	25/09/09	2,397	2,397	2,364	2,383	-12	-0.50	34,000	-
[4094]	25/09/08	2,405	2,405	2,379	2,395	-8	-0.33	32,900	-
[4094]	25/09/05	2,398	2,403	2,372	2,403	+12	+0.50	27,200	-