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
[4095]	26/10/30	1,774	1,798	1,767	1,776	+2.0	+0.11	204,700	186,209,599,488
[4095]	26/10/29	1,790	1,794	1,769	1,774	-12.0	-0.67	1,025,200	185,999,900,672
[4095]	26/10/28	1,803	1,805	1,786	1,786	-6.0	-0.33	199,800	187,258,077,184
[4095]	26/10/27	1,770	1,792	1,767	1,792	+24.0	+1.36	215,500	187,887,157,248
[4095]	26/10/26	1,778	1,781	1,768	1,768	-10.0	-0.56	209,300	185,370,804,224
[4095]	26/10/23	1,794	1,794	1,758	1,778	-2.0	-0.11	277,200	186,419,281,920
[4095]	26/10/22	1,799	1,799	1,780	1,780	-6.0	-0.34	187,800	186,628,980,736
[4095]	26/10/21	1,798	1,798	1,773	1,786	+8.0	+0.45	214,300	187,258,077,184
[4095]	26/10/20	1,802	1,808	1,778	1,778	-20.0	-1.11	157,500	186,419,281,920
[4095]	26/10/19	1,816	1,817	1,798	1,798	-8.0	-0.44	148,900	188,516,237,312
[4095]	26/10/16	1,819	1,827	1,801	1,806	+6.0	+0.33	189,800	189,355,032,576
[4095]	26/10/15	1,813	1,816	1,789	1,800	-13.0	-0.72	144,700	188,725,936,128
[4095]	26/10/14	1,813	1,817	1,802	1,813	+10.0	+0.55	153,300	190,460,624,896
[4095]	26/10/13	1,809	1,816	1,792	1,803	+3.0	+0.17	169,500	189,410,099,200
[4095]	26/10/09	1,786	1,803	1,777	1,800	+19.0	+1.07	214,200	189,094,936,576
[4095]	26/10/08	1,786	1,796	1,769	1,781	-15.0	-0.84	209,200	187,098,939,392
[4095]	26/10/07	1,788	1,799	1,780	1,796	0	+0.00	224,700	188,674,736,128
[4095]	26/10/06	1,790	1,801	1,778	1,796	+6.0	+0.34	211,800	188,674,736,128
[4095]	26/10/05	1,772	1,790	1,763	1,790	+28.0	+1.59	201,300	188,044,410,880
[4095]	26/10/02	1,769	1,777	1,754	1,762	-17.0	-0.96	182,800	185,102,942,208
[4095]	26/10/01	1,752	1,786	1,750	1,779	+13.0	+0.74	310,900	186,888,830,976
[4095]	26/09/30	1,773	1,778	1,755	1,766	0	+0.00	273,300	185,523,142,656
[4095]	26/09/29	1,759	1,766	1,736	1,766	-20.0	-1.12	234,700	185,523,142,656
[4095]	26/09/28	1,815	1,815	1,784	1,786	-14.0	-0.78	259,900	187,624,194,048
[4095]	26/09/25	1,789	1,801	1,772	1,800	+19.0	+1.07	171,900	189,094,936,576
[4095]	26/09/24	1,776	1,786	1,769	1,781	+1.0	+0.06	216,400	187,098,939,392
[4095]	26/09/18	1,789	1,794	1,767	1,780	-9.0	-0.50	343,800	186,993,885,184
[4095]	26/09/17	1,788	1,790	1,776	1,789	+10.0	+0.56	138,600	187,939,356,672
[4095]	26/09/16	1,759	1,781	1,745	1,779	+34.0	+1.95	170,100	186,888,830,976
[4095]	26/09/15	1,753	1,755	1,736	1,745	-7.0	-0.40	160,300	183,317,037,056
[4095]	26/09/14	1,756	1,758	1,745	1,752	+4.0	+0.23	164,000	184,052,400,128
[4095]	26/09/11	1,709	1,749	1,706	1,748	+7.0	+0.40	280,000	184,152,408,064
[4095]	26/09/10	1,748	1,750	1,730	1,741	-7.0	-0.40	157,800	183,414,947,840
[4095]	26/09/09	1,719	1,748	1,719	1,748	+10.0	+0.58	217,500	184,152,408,064
[4095]	26/09/08	1,730	1,758	1,727	1,738	-11.0	-0.63	228,500	183,098,900,480
[4095]	26/09/07	1,748	1,756	1,741	1,749	+1.0	+0.06	133,800	184,257,757,184
[4095]	26/09/04	1,756	1,770	1,740	1,748	-22.0	-1.24	177,900	184,152,408,064
[4095]	26/09/03	1,759	1,779	1,754	1,770	+14.0	+0.80	173,000	186,470,105,088
[4095]	26/09/02	1,763	1,777	1,753	1,756	-28.0	-1.57	215,600	184,995,201,024
[4095]	26/09/01	1,748	1,787	1,748	1,784	+27.0	+1.54	281,400	187,945,009,152
[4095]	26/08/31	1,736	1,764	1,736	1,757	+10.0	+0.57	235,900	185,100,550,144
[4095]	26/08/28	1,751	1,760	1,742	1,747	-6.0	-0.34	145,200	184,047,058,944
[4095]	26/08/27	1,759	1,767	1,748	1,753	-6.0	-0.34	173,300	184,679,153,664
[4095]	26/08/26	1,737	1,760	1,737	1,759	+22.0	+1.27	192,400	185,311,248,384
[4095]	26/08/25	1,726	1,742	1,725	1,737	+11.0	+0.64	201,100	182,993,551,360
[4095]	26/08/24	1,711	1,731	1,710	1,726	+16.0	+0.94	163,100	181,834,694,656
[4095]	26/08/21	1,728	1,728	1,706	1,710	-18.0	-1.04	169,500	180,149,092,352
[4095]	26/08/20	1,706	1,728	1,698	1,728	+25.0	+1.47	167,500	182,045,392,896
[4095]	26/08/19	1,716	1,721	1,692	1,703	-27.0	-1.56	193,100	179,411,632,128
[4095]	26/08/18	1,733	1,737	1,713	1,730	-3.0	-0.17	208,000	182,256,091,136
[4095]	26/08/17	1,738	1,743	1,728	1,733	-1.0	-0.06	170,000	182,572,138,496
[4095]	26/08/14	1,715	1,741	1,709	1,734	+7.0	+0.41	272,000	182,677,504,000
[4095]	26/08/13	1,739	1,742	1,715	1,727	0	+0.00	203,700	181,940,043,776
[4095]	26/08/12	1,733	1,741	1,718	1,727	-6.0	-0.35	272,100	181,940,043,776
[4095]	26/08/10	1,749	1,760	1,715	1,733	+24.0	+1.40	290,100	183,152,705,536
[4095]	26/08/07	1,710	1,718	1,697	1,709	-1.0	-0.06	238,400	180,616,249,344
[4095]	26/08/06	1,680	1,710	1,680	1,710	+30.0	+1.79	154,200	180,721,942,528
[4095]	26/08/05	1,683	1,689	1,664	1,680	+16.0	+0.96	144,400	177,551,376,384
[4095]	26/08/04	1,658	1,671	1,647	1,664	-5.0	-0.30	181,200	175,860,416,512
[4095]	26/08/03	1,641	1,669	1,631	1,669	+8.0	+0.48	256,900	176,388,833,280
[4095]	26/07/31	1,665	1,670	1,633	1,661	+1.0	+0.06	253,800	175,543,353,344
[4095]	26/07/30	1,663	1,671	1,641	1,660	-13.0	-0.78	224,400	175,437,676,544
[4095]	26/07/29	1,662	1,676	1,641	1,673	+12.0	+0.72	363,100	176,811,573,248
[4095]	26/07/28	1,684	1,685	1,659	1,661	-23.0	-1.37	205,000	175,543,353,344
[4095]	26/07/27	1,684	1,695	1,673	1,684	+4.0	+0.24	163,600	177,974,116,352
[4095]	26/07/24	1,663	1,683	1,661	1,680	-8.0	-0.47	147,800	177,551,376,384
[4095]	26/07/23	1,672	1,693	1,672	1,688	+16.0	+0.96	193,300	178,396,856,320
[4095]	26/07/22	1,664	1,689	1,664	1,672	+4.0	+0.24	173,700	176,705,896,448
[4095]	26/07/21	1,641	1,673	1,641	1,668	+27.0	+1.65	227,700	176,283,156,480
[4095]	26/07/17	1,631	1,641	1,622	1,641	+10	+0.61	164,200	-
[4095]	26/07/16	1,661	1,668	1,627	1,631	-36	-2.16	145,400	-
[4095]	26/07/15	1,649	1,673	1,649	1,667	+23	+1.40	166,600	-
[4095]	26/07/14	1,640	1,656	1,638	1,644	+10	+0.61	121,400	-
[4095]	26/07/13	1,676	1,680	1,632	1,634	-37	-2.21	225,800	-
[4095]	26/07/10	1,682	1,708	1,666	1,671	-6	-0.36	368,900	-
[4095]	26/07/09	1,691	1,704	1,668	1,677	-14	-0.83	221,100	-
[4095]	26/07/08	1,695	1,711	1,691	1,691	-8	-0.47	278,900	-
[4095]	26/07/07	1,707	1,720	1,684	1,699	-7	-0.41	200,100	-
[4095]	26/07/06	1,715	1,726	1,701	1,706	-9	-0.52	168,000	-
[4095]	26/07/03	1,713	1,733	1,711	1,715	+2	+0.12	229,700	-
[4095]	26/07/02	1,708	1,725	1,701	1,713	+11	+0.65	234,800	-
[4095]	26/07/01	1,695	1,724	1,691	1,702	+7	+0.41	243,000	-
[4095]	26/06/30	1,702	1,714	1,692	1,695	-7	-0.41	205,500	-
[4095]	26/06/29	1,723	1,725	1,686	1,702	-21	-1.22	252,200	-
[4095]	26/06/26	1,731	1,739	1,700	1,723	-5	-0.29	248,900	-
[4095]	26/06/25	1,653	1,745	1,650	1,728	+78	+4.73	349,300	-
[4095]	26/06/24	1,643	1,653	1,616	1,650	+6	+0.36	262,100	-
[4095]	26/06/23	1,668	1,671	1,633	1,644	-38	-2.26	408,100	-
[4095]	26/06/22	1,752	1,752	1,649	1,682	-70	-4.00	507,600	-
[4095]	26/06/19	1,826	1,852	1,752	1,752	-52	-2.88	647,200	-
[4095]	26/06/18	1,828	1,836	1,796	1,804	-11	-0.61	390,800	-
[4095]	26/06/17	1,851	1,876	1,793	1,815	-42	-2.26	523,200	-
[4095]	26/06/16	1,807	1,864	1,806	1,857	+50	+2.77	360,000	-
[4095]	26/06/15	1,821	1,826	1,747	1,807	+16	+0.89	350,400	-
[4095]	26/06/12	1,752	1,822	1,750	1,791	+39	+2.23	881,000	-
[4095]	26/06/11	1,748	1,761	1,723	1,752	+4	+0.23	382,300	-
[4095]	26/06/10	1,750	1,771	1,739	1,748	+4	+0.23	419,800	-
[4095]	26/06/09	1,728	1,764	1,714	1,744	+17	+0.98	621,500	-
[4095]	26/06/08	1,689	1,738	1,680	1,727	+27	+1.59	702,200	-
[4095]	26/06/05	1,645	1,719	1,645	1,700	+70	+4.29	483,100	-
[4095]	26/06/04	1,548	1,670	1,548	1,630	+80	+5.16	663,500	-
[4095]	26/06/03	1,475	1,555	1,468	1,550	+84	+5.73	298,900	-
[4095]	26/06/02	1,448	1,471	1,434	1,466	+2	+0.14	176,100	-
[4095]	26/06/01	1,481	1,490	1,451	1,464	-27	-1.81	198,900	-
[4095]	26/05/29	1,524	1,536	1,491	1,491	-27	-1.78	230,000	-
[4095]	26/05/28	1,516	1,522	1,499	1,518	+9	+0.60	116,100	-
[4095]	26/05/27	1,505	1,526	1,494	1,509	+10	+0.67	152,700	-
[4095]	26/05/26	1,496	1,504	1,485	1,499	-2	-0.13	99,600	-
[4095]	26/05/25	1,510	1,523	1,494	1,501	-4	-0.27	103,500	-
[4095]	26/05/22	1,497	1,507	1,489	1,505	+5.0	+0.33	110,100	-
[4095]	26/05/21	1,490	1,502	1,485	1,500	+29.0	+1.97	113,100	-
[4095]	26/05/20	1,480	1,494	1,456	1,471	-9.0	-0.61	160,000	-
[4095]	26/05/19	1,502	1,509	1,480	1,480	-12.0	-0.80	125,200	-
[4095]	26/05/18	1,498	1,508	1,473	1,492	-39.0	-2.55	179,600	-
[4095]	26/05/15	1,530	1,555	1,513	1,531	+42.0	+2.82	199,700	-
[4095]	26/05/14	1,493	1,496	1,476	1,489	+9.0	+0.61	131,100	-
[4095]	26/05/13	1,479	1,490	1,474	1,480	+3.0	+0.20	116,600	-
[4095]	26/05/12	1,484	1,491	1,473	1,477	+3.0	+0.20	107,800	-
[4095]	26/05/11	1,456	1,474	1,456	1,474	+7.0	+0.48	104,600	-
[4095]	26/05/08	1,468	1,469	1,445	1,467	-8.0	-0.54	155,100	-
[4095]	26/05/07	1,455	1,487	1,449	1,475	+20.0	+1.37	125,100	-
[4095]	26/05/01	1,448	1,456	1,435	1,455	+9.0	+0.62	86,600	-
[4095]	26/04/30	1,443	1,453	1,435	1,446	-12.0	-0.82	168,500	-
[4095]	26/04/28	1,452	1,482	1,443	1,458	+13.0	+0.90	105,500	-
[4095]	26/04/27	1,435	1,462	1,430	1,445	+3	+0.21	121,300	-
[4095]	26/04/24	1,438	1,450	1,433	1,442	+11	+0.77	70,600	-
[4095]	26/04/23	1,441	1,459	1,423	1,431	-25	-1.72	129,600	-
[4095]	26/04/22	1,465	1,485	1,456	1,456	-13	-0.88	89,800	-
[4095]	26/04/21	1,476	1,486	1,469	1,469	-7	-0.47	84,600	-
[4095]	26/04/20	1,482	1,489	1,476	1,476	-6	-0.40	73,400	-
[4095]	26/04/17	1,498	1,499	1,481	1,482	-16	-1.07	77,800	-
[4095]	26/04/16	1,491	1,507	1,491	1,498	+7	+0.47	95,400	-
[4095]	26/04/15	1,491	1,508	1,490	1,491	+3	+0.20	102,800	-
[4095]	26/04/14	1,487	1,497	1,483	1,488	+6	+0.40	83,300	-
[4095]	26/04/13	1,482	1,491	1,473	1,482	0	0.00	78,300	-
[4095]	26/04/10	1,496	1,506	1,482	1,482	-7	-0.47	130,100	-
[4095]	26/04/09	1,495	1,509	1,489	1,489	-14	-0.93	133,200	-
[4095]	26/04/08	1,522	1,531	1,492	1,503	+34	+2.31	171,200	-
[4095]	26/04/07	1,465	1,477	1,462	1,469	+7	+0.48	97,600	-
[4095]	26/04/06	1,465	1,477	1,455	1,462	+2	+0.14	77,400	-
[4095]	26/04/03	1,462	1,470	1,456	1,460	-2	-0.14	109,000	-
[4095]	26/04/02	1,482	1,491	1,461	1,462	-23	-1.55	167,200	-
[4095]	26/04/01	1,492	1,492	1,467	1,485	+38	+2.63	111,000	-
[4095]	26/03/31	1,436	1,470	1,436	1,447	-1	-0.07	118,500	-
[4095]	26/03/30	1,427	1,451	1,402	1,448	-34	-2.29	201,000	-
[4095]	26/03/27	1,487	1,489	1,472	1,482	-5	-0.34	193,500	-
[4095]	26/03/26	1,495	1,495	1,470	1,487	0	0.00	91,500	-
[4095]	26/03/25	1,492	1,497	1,487	1,487	+31	+2.13	117,600	-
[4095]	26/03/24	1,464	1,464	1,446	1,456	+22	+1.53	103,700	-
[4095]	26/03/23	1,432	1,440	1,402	1,434	-28	-1.92	196,000	-
[4095]	26/03/19	1,471	1,480	1,460	1,462	-41	-2.73	189,600	-
[4095]	26/03/18	1,481	1,505	1,481	1,503	+21	+1.42	81,200	-
[4095]	26/03/17	1,493	1,502	1,478	1,482	-6	-0.40	124,100	-
[4095]	26/03/16	1,484	1,498	1,479	1,488	+7	+0.47	145,100	-
[4095]	26/03/13	1,454	1,488	1,454	1,481	+10	+0.68	199,400	-
[4095]	26/03/12	1,485	1,490	1,467	1,471	-34	-2.26	151,000	-
[4095]	26/03/11	1,520	1,524	1,505	1,505	+9	+0.60	93,100	-
[4095]	26/03/10	1,486	1,506	1,473	1,496	+32	+2.19	167,600	-
[4095]	26/03/09	1,450	1,469	1,441	1,464	-74	-4.81	214,300	-
[4095]	26/03/06	1,512	1,543	1,505	1,538	+4	+0.26	244,600	-
[4095]	26/03/05	1,543	1,556	1,514	1,534	+31	+2.06	228,000	-
[4095]	26/03/04	1,511	1,535	1,486	1,503	-67	-4.27	284,900	-
[4095]	26/03/03	1,591	1,604	1,567	1,570	-46	-2.85	322,700	-
[4095]	26/03/02	1,588	1,620	1,586	1,616	+18	+1.13	259,300	-
[4095]	26/02/27	1,587	1,605	1,570	1,598	+12	+0.76	270,300	-
[4095]	26/02/26	1,576	1,592	1,567	1,586	+10	+0.63	173,400	-
[4095]	26/02/25	1,602	1,607	1,572	1,576	-24	-1.50	256,500	-
[4095]	26/02/24	1,578	1,602	1,568	1,600	+39	+2.50	212,200	-
[4095]	26/02/20	1,546	1,564	1,527	1,561	+6	+0.39	200,400	-
[4095]	26/02/19	1,547	1,566	1,545	1,555	+6	+0.39	227,700	-
[4095]	26/02/18	1,560	1,560	1,548	1,549	+10	+0.65	72,400	-
[4095]	26/02/17	1,542	1,555	1,530	1,539	-3	-0.19	104,400	-
[4095]	26/02/16	1,544	1,549	1,528	1,542	+3	+0.19	115,200	-
[4095]	26/02/13	1,578	1,582	1,531	1,539	-35	-2.22	117,500	-
[4095]	26/02/12	1,571	1,591	1,561	1,574	+14	+0.90	182,600	-
[4095]	26/02/10	1,571	1,577	1,560	1,560	+4	+0.26	190,400	-
[4095]	26/02/09	1,569	1,569	1,539	1,556	+25	+1.63	165,300	-
[4095]	26/02/06	1,515	1,539	1,508	1,531	+6	+0.39	148,500	-
[4095]	26/02/05	1,553	1,553	1,525	1,525	-8	-0.52	148,600	-
[4095]	26/02/04	1,519	1,539	1,507	1,533	+17	+1.12	134,100	-
[4095]	26/02/03	1,480	1,518	1,474	1,516	+42	+2.85	139,800	-
[4095]	26/02/02	1,478	1,496	1,472	1,474	+3	+0.20	148,300	-
[4095]	26/01/30	1,470	1,478	1,462	1,471	+3	+0.20	150,500	-
[4095]	26/01/29	1,453	1,469	1,443	1,468	+9	+0.62	151,300	-
[4095]	26/01/28	1,467	1,469	1,454	1,459	-27	-1.82	116,000	-
[4095]	26/01/27	1,470	1,486	1,448	1,486	+2	+0.13	187,300	-
[4095]	26/01/26	1,478	1,495	1,472	1,484	-19	-1.26	165,600	-
[4095]	26/01/23	1,518	1,520	1,498	1,503	-17	-1.12	146,100	-
[4095]	26/01/22	1,491	1,528	1,490	1,520	+37	+2.49	183,800	-
[4095]	26/01/21	1,476	1,489	1,471	1,483	-4	-0.27	106,500	-
[4095]	26/01/20	1,500	1,514	1,484	1,487	-23	-1.52	117,400	-
[4095]	26/01/19	1,503	1,513	1,492	1,510	+9	+0.60	99,900	-
[4095]	26/01/16	1,477	1,503	1,477	1,501	+9	+0.60	122,100	-
[4095]	26/01/15	1,480	1,498	1,478	1,492	+12	+0.81	144,900	-
[4095]	26/01/14	1,448	1,492	1,446	1,480	+32	+2.21	239,300	-
[4095]	26/01/13	1,454	1,459	1,443	1,448	+10	+0.70	221,600	-
[4095]	26/01/09	1,432	1,444	1,432	1,438	+8	+0.56	142,400	-
[4095]	26/01/08	1,431	1,440	1,425	1,430	-15	-1.04	160,100	-
[4095]	26/01/07	1,430	1,447	1,425	1,445	+15	+1.05	307,300	-
[4095]	26/01/06	1,425	1,435	1,421	1,430	+5	+0.35	201,700	-
[4095]	26/01/05	1,424	1,432	1,398	1,425	+2	+0.14	209,800	-
[4095]	25/12/30	1,438	1,438	1,421	1,423	-20	-1.39	144,900	-
[4095]	25/12/29	1,430	1,444	1,430	1,443	+3	+0.21	207,200	-
[4095]	25/12/26	1,437	1,444	1,432	1,440	+7	+0.49	102,200	-
[4095]	25/12/25	1,437	1,439	1,429	1,433	+4	+0.28	92,600	-
[4095]	25/12/24	1,436	1,438	1,420	1,429	-2	-0.14	121,200	-
[4095]	25/12/23	1,420	1,435	1,415	1,431	+8	+0.56	114,400	-
[4095]	25/12/22	1,429	1,429	1,412	1,423	+7	+0.49	139,200	-
[4095]	25/12/19	1,409	1,420	1,403	1,416	+7	+0.50	287,000	-
[4095]	25/12/18	1,397	1,410	1,386	1,409	+17	+1.22	122,800	-
[4095]	25/12/17	1,399	1,399	1,385	1,392	-2	-0.14	127,700	-
[4095]	25/12/16	1,410	1,411	1,394	1,394	-26	-1.83	105,900	-
[4095]	25/12/15	1,403	1,423	1,397	1,420	+19	+1.36	146,700	-
[4095]	25/12/12	1,400	1,403	1,392	1,401	+18	+1.30	166,900	-
[4095]	25/12/11	1,401	1,407	1,379	1,383	-12	-0.86	108,800	-
[4095]	25/12/10	1,400	1,405	1,390	1,395	-5	-0.36	140,100	-
[4095]	25/12/09	1,403	1,404	1,392	1,400	-5	-0.36	157,300	-
[4095]	25/12/08	1,385	1,405	1,381	1,405	+23	+1.66	97,500	-
[4095]	25/12/05	1,373	1,383	1,367	1,382	-8	-0.58	151,000	-
[4095]	25/12/04	1,379	1,390	1,376	1,390	+7	+0.51	140,000	-
[4095]	25/12/03	1,389	1,392	1,378	1,383	-6	-0.43	289,400	-
[4095]	25/12/02	1,399	1,400	1,378	1,389	-12	-0.86	172,500	-
[4095]	25/12/01	1,423	1,428	1,397	1,401	-22	-1.55	133,500	-
[4095]	25/11/28	1,404	1,425	1,399	1,423	+25	+1.79	175,000	-
[4095]	25/11/27	1,393	1,401	1,387	1,398	+20	+1.45	146,500	-
[4095]	25/11/26	1,390	1,397	1,373	1,378	+4	+0.29	163,600	-
[4095]	25/11/25	1,393	1,401	1,371	1,374	-37	-2.62	208,600	-
[4095]	25/11/21	1,342	1,411	1,342	1,411	+70	+5.22	447,800	-
[4095]	25/11/20	1,340	1,349	1,330	1,341	+17	+1.28	142,000	-
[4095]	25/11/19	1,330	1,334	1,320	1,324	-6	-0.45	117,600	-
[4095]	25/11/18	1,346	1,360	1,325	1,330	-19	-1.41	139,200	-
[4095]	25/11/17	1,353	1,361	1,349	1,349	-8	-0.59	92,800	-
[4095]	25/11/14	1,353	1,364	1,344	1,357	+4	+0.30	161,000	-
[4095]	25/11/13	1,348	1,363	1,348	1,353	+5	+0.37	100,100	-
[4095]	25/11/12	1,340	1,350	1,332	1,348	+21	+1.58	126,600	-
[4095]	25/11/11	1,369	1,369	1,314	1,327	-37	-2.71	160,000	-
[4095]	25/11/10	1,369	1,369	1,360	1,364	+4	+0.29	109,900	-
[4095]	25/11/07	1,348	1,362	1,348	1,360	+12	+0.89	113,200	-
[4095]	25/11/06	1,347	1,362	1,336	1,348	+13	+0.97	145,800	-
[4095]	25/11/05	1,351	1,352	1,314	1,335	-16	-1.18	145,800	-
[4095]	25/11/04	1,326	1,370	1,326	1,351	+12	+0.90	253,400	-
[4095]	25/10/31	1,337	1,339	1,322	1,339	+7	+0.53	187,600	-
[4095]	25/10/30	1,323	1,340	1,315	1,332	+7	+0.53	801,000	-
[4095]	25/10/29	1,346	1,368	1,321	1,325	-24	-1.78	176,300	-
[4095]	25/10/28	1,389	1,389	1,345	1,349	-55	-3.92	150,800	-
[4095]	25/10/27	1,395	1,412	1,394	1,404	+22	+1.59	240,000	-
[4095]	25/10/24	1,365	1,389	1,365	1,382	+14	+1.02	185,200	-
[4095]	25/10/23	1,350	1,373	1,336	1,368	+10	+0.74	156,700	-
[4095]	25/10/22	1,354	1,368	1,354	1,358	+4	+0.30	99,600	-
[4095]	25/10/21	1,359	1,375	1,354	1,354	-9	-0.66	273,100	-
[4095]	25/10/20	1,362	1,370	1,356	1,363	+18	+1.34	107,500	-
[4095]	25/10/17	1,346	1,350	1,340	1,345	-2	-0.15	109,700	-
[4095]	25/10/16	1,351	1,357	1,339	1,347	-5	-0.37	120,500	-
[4095]	25/10/15	1,345	1,353	1,342	1,352	+17	+1.27	133,700	-
[4095]	25/10/14	1,331	1,349	1,323	1,335	-10	-0.74	178,200	-
[4095]	25/10/10	1,363	1,378	1,341	1,345	-37	-2.68	169,100	-
[4095]	25/10/09	1,358	1,382	1,351	1,382	+15	+1.10	198,000	-
[4095]	25/10/08	1,390	1,395	1,364	1,367	-16	-1.16	161,600	-
[4095]	25/10/07	1,372	1,387	1,372	1,383	+16	+1.17	133,100	-
[4095]	25/10/06	1,376	1,378	1,357	1,367	+21	+1.56	189,800	-
[4095]	25/10/03	1,338	1,350	1,337	1,346	+13	+0.98	105,500	-
[4095]	25/10/02	1,343	1,347	1,325	1,333	-5	-0.37	215,000	-
[4095]	25/10/01	1,356	1,356	1,329	1,338	-31	-2.26	171,400	-
[4095]	25/09/30	1,380	1,383	1,367	1,369	-15	-1.08	190,600	-
[4095]	25/09/29	1,391	1,395	1,381	1,384	-32	-2.26	134,500	-
[4095]	25/09/26	1,408	1,424	1,405	1,416	+12	+0.85	204,800	-
[4095]	25/09/25	1,393	1,405	1,389	1,404	+12	+0.86	156,300	-
[4095]	25/09/24	1,395	1,400	1,381	1,392	-8	-0.57	132,500	-
[4095]	25/09/22	1,395	1,411	1,392	1,400	+5	+0.36	140,200	-
[4095]	25/09/19	1,397	1,402	1,380	1,395	+4	+0.29	307,600	-
[4095]	25/09/18	1,397	1,398	1,383	1,391	+1	+0.07	148,400	-
[4095]	25/09/17	1,402	1,406	1,382	1,390	-16	-1.14	124,700	-
[4095]	25/09/16	1,390	1,413	1,383	1,406	-6	-0.42	182,600	-
[4095]	25/09/12	1,425	1,428	1,412	1,412	-2	-0.14	210,100	-
[4095]	25/09/11	1,401	1,417	1,395	1,414	+4	+0.28	123,100	-
[4095]	25/09/10	1,414	1,419	1,407	1,410	-12	-0.84	108,800	-
[4095]	25/09/09	1,439	1,441	1,411	1,422	-12	-0.84	138,000	-
[4095]	25/09/08	1,426	1,438	1,419	1,434	+11	+0.77	152,900	-
[4095]	25/09/05	1,425	1,433	1,416	1,423	+3	+0.21	197,300	-