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
[4097]	26/10/29	1,187	1,217	1,157	1,217	+30.0	+2.53	331,000	67,182,493,696
[4097]	26/10/28	1,207	1,214	1,187	1,187	-14.0	-1.17	74,000	65,526,394,880
[4097]	26/10/27	1,190	1,208	1,185	1,201	+3.0	+0.25	56,100	66,299,240,448
[4097]	26/10/26	1,220	1,220	1,198	1,198	-11.0	-0.91	75,400	66,133,630,976
[4097]	26/10/23	1,224	1,224	1,195	1,209	-6.0	-0.49	66,300	66,740,867,072
[4097]	26/10/22	1,226	1,237	1,210	1,215	+1.0	+0.08	39,200	67,072,086,016
[4097]	26/10/21	1,222	1,223	1,206	1,214	+6.0	+0.50	42,200	67,016,884,224
[4097]	26/10/20	1,234	1,234	1,208	1,208	-18.0	-1.47	43,600	66,685,665,280
[4097]	26/10/19	1,235	1,239	1,221	1,226	-4.0	-0.33	43,800	67,679,326,208
[4097]	26/10/16	1,240	1,240	1,211	1,230	-3.0	-0.24	66,000	67,900,137,472
[4097]	26/10/15	1,205	1,233	1,196	1,233	+26.0	+2.15	122,400	68,065,746,944
[4097]	26/10/14	1,209	1,214	1,201	1,207	+6.0	+0.50	31,600	66,630,459,392
[4097]	26/10/13	1,197	1,212	1,195	1,201	+4.0	+0.33	45,400	66,299,240,448
[4097]	26/10/09	1,189	1,208	1,181	1,197	+20.0	+1.70	55,000	66,078,425,088
[4097]	26/10/08	1,194	1,195	1,172	1,177	-15.0	-1.26	41,600	64,974,360,576
[4097]	26/10/07	1,189	1,199	1,188	1,192	-6.0	-0.50	26,200	65,802,407,936
[4097]	26/10/06	1,193	1,204	1,185	1,198	+15.0	+1.27	31,500	66,133,630,976
[4097]	26/10/05	1,190	1,190	1,174	1,183	+11.0	+0.94	44,200	65,305,579,520
[4097]	26/10/02	1,175	1,184	1,163	1,172	-22.0	-1.84	50,500	64,698,343,424
[4097]	26/10/01	1,192	1,203	1,181	1,194	-9.0	-0.75	39,800	65,912,815,616
[4097]	26/09/30	1,197	1,213	1,182	1,203	+12.0	+1.01	65,500	66,409,648,128
[4097]	26/09/29	1,205	1,212	1,191	1,191	-42.0	-3.41	59,200	65,747,206,144
[4097]	26/09/28	1,240	1,240	1,226	1,233	0	+0.00	56,600	68,065,746,944
[4097]	26/09/25	1,231	1,241	1,231	1,233	+6.0	+0.49	50,100	68,065,746,944
[4097]	26/09/24	1,240	1,247	1,225	1,227	-6.0	-0.49	54,500	67,734,528,000
[4097]	26/09/18	1,205	1,234	1,204	1,233	+25.0	+2.07	78,600	68,065,746,944
[4097]	26/09/17	1,195	1,210	1,189	1,208	+11.0	+0.92	28,500	66,685,665,280
[4097]	26/09/16	1,199	1,204	1,190	1,197	+3.0	+0.25	39,900	66,078,425,088
[4097]	26/09/15	1,184	1,197	1,180	1,194	-1.0	-0.08	43,700	65,912,815,616
[4097]	26/09/14	1,175	1,195	1,170	1,195	+15.0	+1.27	63,200	65,968,021,504
[4097]	26/09/11	1,162	1,187	1,156	1,180	-1.0	-0.08	68,000	65,139,970,048
[4097]	26/09/10	1,183	1,183	1,171	1,181	-2.0	-0.17	44,500	65,195,171,840
[4097]	26/09/09	1,176	1,196	1,174	1,183	0	+0.00	36,400	65,305,579,520
[4097]	26/09/08	1,188	1,196	1,177	1,183	-13.0	-1.09	41,400	65,305,579,520
[4097]	26/09/07	1,213	1,215	1,196	1,196	-6.0	-0.50	32,000	66,023,223,296
[4097]	26/09/04	1,192	1,208	1,175	1,202	0	+0.00	43,700	66,354,442,240
[4097]	26/09/03	1,207	1,217	1,196	1,202	-2.0	-0.17	47,400	66,354,442,240
[4097]	26/09/02	1,231	1,231	1,204	1,204	-41.0	-3.29	68,500	66,464,849,920
[4097]	26/09/01	1,243	1,257	1,235	1,245	+3.0	+0.24	68,500	68,728,184,832
[4097]	26/08/31	1,212	1,251	1,208	1,242	+30.0	+2.48	77,700	68,562,579,456
[4097]	26/08/28	1,221	1,229	1,212	1,212	-6.0	-0.49	47,800	66,906,476,544
[4097]	26/08/27	1,204	1,223	1,202	1,218	+14.0	+1.16	50,000	67,237,695,488
[4097]	26/08/26	1,206	1,214	1,199	1,204	+4.0	+0.33	45,000	66,464,849,920
[4097]	26/08/25	1,200	1,204	1,191	1,200	+6.0	+0.50	31,600	66,244,038,656
[4097]	26/08/24	1,173	1,203	1,170	1,194	+17.0	+1.44	33,500	65,912,815,616
[4097]	26/08/21	1,173	1,180	1,168	1,177	+8.0	+0.68	28,400	64,974,360,576
[4097]	26/08/20	1,157	1,177	1,150	1,169	+6.0	+0.52	41,200	64,532,733,952
[4097]	26/08/19	1,192	1,194	1,160	1,163	-34.0	-2.84	53,800	64,201,510,912
[4097]	26/08/18	1,199	1,206	1,186	1,197	0	+0.00	41,700	66,078,425,088
[4097]	26/08/17	1,191	1,214	1,179	1,197	-3.0	-0.25	64,900	66,078,478,336
[4097]	26/08/14	1,192	1,202	1,177	1,200	+8.0	+0.67	70,200	66,244,087,808
[4097]	26/08/13	1,180	1,192	1,163	1,192	+17.0	+1.45	85,100	65,802,461,184
[4097]	26/08/12	1,156	1,179	1,145	1,175	+12.0	+1.03	115,200	64,864,006,144
[4097]	26/08/10	1,097	1,176	1,076	1,163	+72.0	+6.60	276,600	64,201,564,160
[4097]	26/08/07	1,093	1,098	1,087	1,091	+8.0	+0.74	82,100	60,226,916,352
[4097]	26/08/06	1,075	1,086	1,075	1,083	+8.0	+0.74	37,200	59,785,289,728
[4097]	26/08/05	1,070	1,079	1,067	1,075	+8.0	+0.75	36,000	59,343,663,104
[4097]	26/08/04	1,067	1,080	1,064	1,067	0	+0.00	39,000	58,902,036,480
[4097]	26/08/03	1,071	1,075	1,055	1,067	-4.0	-0.37	66,100	58,902,036,480
[4097]	26/07/31	1,079	1,084	1,065	1,071	-8.0	-0.74	59,700	59,122,851,840
[4097]	26/07/30	1,083	1,086	1,073	1,079	-4.0	-0.37	71,700	59,564,478,464
[4097]	26/07/29	1,090	1,090	1,077	1,083	-7.0	-0.64	61,700	59,785,289,728
[4097]	26/07/28	1,124	1,124	1,083	1,090	-34.0	-3.02	86,100	60,171,714,560
[4097]	26/07/27	1,126	1,127	1,116	1,124	+9.0	+0.81	60,500	62,048,628,736
[4097]	26/07/24	1,120	1,125	1,110	1,115	-14.0	-1.24	41,200	61,551,800,320
[4097]	26/07/23	1,126	1,134	1,124	1,129	+3.0	+0.27	38,300	62,324,645,888
[4097]	26/07/22	1,126	1,136	1,122	1,126	0	+0.00	47,800	62,159,036,416
[4097]	26/07/21	1,121	1,130	1,120	1,126	+11.0	+0.99	66,600	62,159,036,416
[4097]	26/07/17	1,110	1,116	1,107	1,115	+4	+0.36	42,900	-
[4097]	26/07/16	1,111	1,126	1,111	1,111	-10	-0.89	36,000	-
[4097]	26/07/15	1,115	1,126	1,108	1,121	+18	+1.63	39,400	-
[4097]	26/07/14	1,111	1,119	1,103	1,103	-8	-0.72	53,500	-
[4097]	26/07/13	1,139	1,145	1,108	1,111	-24	-2.11	257,800	-
[4097]	26/07/10	1,136	1,138	1,122	1,135	+6	+0.53	86,500	-
[4097]	26/07/09	1,126	1,138	1,121	1,129	+9	+0.80	106,000	-
[4097]	26/07/08	1,130	1,134	1,120	1,120	-6	-0.53	64,900	-
[4097]	26/07/07	1,121	1,133	1,121	1,126	+10	+0.90	66,900	-
[4097]	26/07/06	1,118	1,125	1,113	1,116	0	0.00	55,700	-
[4097]	26/07/03	1,109	1,123	1,109	1,116	+5	+0.45	47,800	-
[4097]	26/07/02	1,113	1,120	1,099	1,111	+10	+0.91	52,700	-
[4097]	26/07/01	1,100	1,107	1,089	1,101	+7	+0.64	57,800	-
[4097]	26/06/30	1,118	1,118	1,092	1,094	-26	-2.32	78,500	-
[4097]	26/06/29	1,121	1,126	1,106	1,120	+12	+1.08	100,400	-
[4097]	26/06/26	1,120	1,125	1,100	1,108	-16	-1.42	96,800	-
[4097]	26/06/25	1,112	1,126	1,111	1,124	+13	+1.17	63,600	-
[4097]	26/06/24	1,112	1,117	1,102	1,111	-1	-0.09	44,700	-
[4097]	26/06/23	1,140	1,141	1,106	1,112	-22	-1.94	110,000	-
[4097]	26/06/22	1,130	1,138	1,120	1,134	-3	-0.26	88,000	-
[4097]	26/06/19	1,175	1,202	1,100	1,137	+4	+0.35	453,500	-
[4097]	26/06/18	1,100	1,144	1,100	1,133	+41	+3.75	286,200	-
[4097]	26/06/17	1,108	1,112	1,065	1,092	-7	-0.64	435,200	-
[4097]	26/06/16	1,099	1,102	1,092	1,099	-1	-0.09	43,200	-
[4097]	26/06/15	1,100	1,108	1,098	1,100	+8	+0.73	83,700	-
[4097]	26/06/12	1,097	1,100	1,084	1,092	+4	+0.37	84,500	-
[4097]	26/06/11	1,084	1,088	1,071	1,088	+8	+0.74	54,600	-
[4097]	26/06/10	1,073	1,082	1,070	1,080	+3	+0.28	52,200	-
[4097]	26/06/09	1,082	1,083	1,068	1,077	+4	+0.37	44,100	-
[4097]	26/06/08	1,085	1,089	1,063	1,073	-13	-1.20	73,200	-
[4097]	26/06/05	1,091	1,095	1,075	1,086	-7	-0.64	73,200	-
[4097]	26/06/04	1,066	1,098	1,060	1,093	+20	+1.86	87,700	-
[4097]	26/06/03	1,064	1,077	1,055	1,073	+17	+1.61	48,300	-
[4097]	26/06/02	1,062	1,063	1,044	1,056	-12	-1.12	76,100	-
[4097]	26/06/01	1,100	1,100	1,066	1,068	-33	-3.00	64,900	-
[4097]	26/05/29	1,100	1,117	1,100	1,101	-3	-0.27	63,200	-
[4097]	26/05/28	1,105	1,116	1,097	1,104	-9	-0.81	305,400	-
[4097]	26/05/27	1,095	1,126	1,090	1,113	+14	+1.27	83,500	-
[4097]	26/05/26	1,064	1,104	1,059	1,099	+31	+2.90	84,500	-
[4097]	26/05/25	1,071	1,086	1,063	1,068	-8	-0.74	54,800	-
[4097]	26/05/22	1,071	1,079	1,062	1,076	+10.0	+0.94	41,100	-
[4097]	26/05/21	1,099	1,105	1,065	1,066	-23.0	-2.11	79,800	-
[4097]	26/05/20	1,085	1,091	1,071	1,089	+9.0	+0.83	142,500	-
[4097]	26/05/19	1,085	1,087	1,070	1,080	+3.0	+0.28	95,000	-
[4097]	26/05/18	1,075	1,099	1,070	1,077	-43.0	-3.84	168,500	-
[4097]	26/05/15	1,126	1,127	1,109	1,120	-9.0	-0.80	66,600	-
[4097]	26/05/14	1,116	1,131	1,110	1,129	+22.0	+1.99	44,800	-
[4097]	26/05/13	1,110	1,118	1,103	1,107	-5.0	-0.45	41,300	-
[4097]	26/05/12	1,104	1,113	1,104	1,112	+2.0	+0.18	57,500	-
[4097]	26/05/11	1,103	1,124	1,100	1,110	+10.0	+0.91	108,200	-
[4097]	26/05/08	1,110	1,110	1,092	1,100	-9.0	-0.81	75,800	-
[4097]	26/05/07	1,102	1,114	1,095	1,109	+9.0	+0.82	75,800	-
[4097]	26/05/01	1,087	1,100	1,086	1,100	0	+0.00	60,400	-
[4097]	26/04/30	1,092	1,100	1,086	1,100	-1.0	-0.09	82,500	-
[4097]	26/04/28	1,074	1,101	1,072	1,101	+30.0	+2.80	76,200	-
[4097]	26/04/27	1,100	1,100	1,070	1,071	-29	-2.64	90,300	-
[4097]	26/04/24	1,100	1,102	1,088	1,100	0	0.00	62,000	-
[4097]	26/04/23	1,088	1,102	1,088	1,100	0	0.00	75,200	-
[4097]	26/04/22	1,092	1,100	1,088	1,100	0	0.00	106,000	-
[4097]	26/04/21	1,110	1,110	1,094	1,100	+2	+0.18	67,400	-
[4097]	26/04/20	1,099	1,099	1,088	1,098	+8	+0.73	77,400	-
[4097]	26/04/17	1,104	1,112	1,088	1,090	-14	-1.27	73,900	-
[4097]	26/04/16	1,106	1,112	1,101	1,104	-4	-0.36	48,400	-
[4097]	26/04/15	1,111	1,113	1,100	1,108	-1	-0.09	78,900	-
[4097]	26/04/14	1,100	1,118	1,099	1,109	+7	+0.64	61,900	-
[4097]	26/04/13	1,100	1,109	1,091	1,102	+2	+0.18	95,300	-
[4097]	26/04/10	1,101	1,106	1,091	1,100	+10	+0.92	228,000	-
[4097]	26/04/09	1,108	1,113	1,090	1,090	-23	-2.07	81,300	-
[4097]	26/04/08	1,127	1,127	1,105	1,113	+8	+0.72	117,400	-
[4097]	26/04/07	1,101	1,113	1,100	1,105	+5	+0.45	83,400	-
[4097]	26/04/06	1,106	1,113	1,100	1,100	-14	-1.26	77,800	-
[4097]	26/04/03	1,100	1,120	1,100	1,114	+13	+1.18	74,100	-
[4097]	26/04/02	1,110	1,118	1,096	1,101	-16	-1.43	114,100	-
[4097]	26/04/01	1,125	1,125	1,097	1,117	+17	+1.55	91,400	-
[4097]	26/03/31	1,100	1,108	1,095	1,100	+2	+0.18	131,200	-
[4097]	26/03/30	1,086	1,107	1,065	1,098	-32	-2.83	156,400	-
[4097]	26/03/27	1,110	1,142	1,110	1,130	+14	+1.25	139,400	-
[4097]	26/03/26	1,122	1,122	1,100	1,116	0	0.00	160,100	-
[4097]	26/03/25	1,131	1,136	1,112	1,116	-21	-1.85	218,200	-
[4097]	26/03/24	1,167	1,189	1,132	1,137	-20	-1.73	556,100	-
[4097]	26/03/23	1,110	1,198	1,096	1,157	+35	+3.12	687,800	-
[4097]	26/03/19	1,140	1,143	1,122	1,122	-36	-3.11	103,500	-
[4097]	26/03/18	1,164	1,170	1,144	1,158	+10	+0.87	122,500	-
[4097]	26/03/17	1,152	1,162	1,137	1,148	-2	-0.17	133,300	-
[4097]	26/03/16	1,136	1,171	1,122	1,150	+44	+3.98	237,600	-
[4097]	26/03/13	1,100	1,122	1,100	1,106	+1	+0.09	148,500	-
[4097]	26/03/12	1,110	1,113	1,098	1,105	-20	-1.78	98,700	-
[4097]	26/03/11	1,134	1,134	1,123	1,125	+12	+1.08	47,300	-
[4097]	26/03/10	1,120	1,121	1,105	1,113	+13	+1.18	73,200	-
[4097]	26/03/09	1,089	1,102	1,075	1,100	+6	+0.55	178,400	-
[4097]	26/03/06	1,090	1,101	1,082	1,094	-10	-0.91	92,100	-
[4097]	26/03/05	1,100	1,110	1,089	1,104	+32	+2.99	62,100	-
[4097]	26/03/04	1,080	1,094	1,059	1,072	-28	-2.55	116,900	-
[4097]	26/03/03	1,130	1,136	1,100	1,100	-39	-3.42	102,300	-
[4097]	26/03/02	1,145	1,156	1,121	1,139	-1	-0.09	115,200	-
[4097]	26/02/27	1,125	1,149	1,124	1,140	+16	+1.42	137,900	-
[4097]	26/02/26	1,119	1,133	1,115	1,124	+14	+1.26	76,100	-
[4097]	26/02/25	1,138	1,138	1,109	1,110	-28	-2.46	98,000	-
[4097]	26/02/24	1,115	1,138	1,108	1,138	+28	+2.52	63,000	-
[4097]	26/02/20	1,120	1,120	1,096	1,110	-10	-0.89	118,100	-
[4097]	26/02/19	1,125	1,125	1,110	1,120	-3	-0.27	43,800	-
[4097]	26/02/18	1,113	1,132	1,111	1,123	+23	+2.09	56,200	-
[4097]	26/02/17	1,121	1,126	1,100	1,100	-21	-1.87	73,100	-
[4097]	26/02/16	1,131	1,137	1,111	1,121	-36	-3.11	110,800	-
[4097]	26/02/13	1,181	1,184	1,150	1,157	-21	-1.78	43,900	-
[4097]	26/02/12	1,169	1,187	1,156	1,178	+8	+0.68	103,400	-
[4097]	26/02/10	1,167	1,178	1,156	1,170	+16	+1.39	67,100	-
[4097]	26/02/09	1,164	1,164	1,139	1,154	+20	+1.76	56,200	-
[4097]	26/02/06	1,142	1,142	1,126	1,134	-8	-0.70	38,200	-
[4097]	26/02/05	1,146	1,151	1,141	1,142	+11	+0.97	52,000	-
[4097]	26/02/04	1,137	1,140	1,129	1,131	-4	-0.35	59,000	-
[4097]	26/02/03	1,123	1,139	1,113	1,135	+23	+2.07	45,600	-
[4097]	26/02/02	1,133	1,144	1,108	1,112	-9	-0.80	50,400	-
[4097]	26/01/30	1,120	1,122	1,107	1,121	+8	+0.72	33,100	-
[4097]	26/01/29	1,116	1,118	1,097	1,113	-7	-0.63	38,900	-
[4097]	26/01/28	1,108	1,127	1,095	1,120	+15	+1.36	79,100	-
[4097]	26/01/27	1,102	1,116	1,095	1,105	-4	-0.36	91,200	-
[4097]	26/01/26	1,123	1,128	1,106	1,109	-25	-2.20	104,100	-
[4097]	26/01/23	1,150	1,150	1,133	1,134	-8	-0.70	70,200	-
[4097]	26/01/22	1,135	1,148	1,130	1,142	+9	+0.79	46,400	-
[4097]	26/01/21	1,135	1,136	1,118	1,133	-9	-0.79	60,300	-
[4097]	26/01/20	1,169	1,169	1,142	1,142	-27	-2.31	63,300	-
[4097]	26/01/19	1,179	1,179	1,158	1,169	+5	+0.43	65,000	-
[4097]	26/01/16	1,152	1,166	1,146	1,164	+14	+1.22	37,200	-
[4097]	26/01/15	1,150	1,158	1,144	1,150	+2	+0.17	40,800	-
[4097]	26/01/14	1,137	1,150	1,136	1,148	+12	+1.06	48,000	-
[4097]	26/01/13	1,166	1,166	1,135	1,136	-5	-0.44	95,000	-
[4097]	26/01/09	1,141	1,141	1,130	1,141	+14	+1.24	56,400	-
[4097]	26/01/08	1,155	1,155	1,126	1,127	-11	-0.97	82,100	-
[4097]	26/01/07	1,146	1,195	1,136	1,138	-7	-0.61	265,900	-
[4097]	26/01/06	1,120	1,164	1,107	1,145	+84	+7.92	315,800	-
[4097]	26/01/05	1,055	1,068	1,048	1,061	+14	+1.34	35,300	-
[4097]	25/12/30	1,055	1,056	1,047	1,047	-10	-0.95	20,800	-
[4097]	25/12/29	1,060	1,066	1,048	1,057	+3	+0.28	30,700	-
[4097]	25/12/26	1,070	1,070	1,046	1,054	-14	-1.31	77,600	-
[4097]	25/12/25	1,051	1,071	1,051	1,068	+18	+1.71	46,800	-
[4097]	25/12/24	1,043	1,056	1,042	1,050	+7	+0.67	31,800	-
[4097]	25/12/23	1,035	1,046	1,032	1,043	+14	+1.36	20,500	-
[4097]	25/12/22	1,039	1,039	1,029	1,029	-1	-0.10	23,100	-
[4097]	25/12/19	1,026	1,034	1,026	1,030	+4	+0.39	25,900	-
[4097]	25/12/18	1,025	1,032	1,022	1,026	+1	+0.10	33,500	-
[4097]	25/12/17	1,029	1,029	1,020	1,025	0	0.00	41,400	-
[4097]	25/12/16	1,047	1,047	1,025	1,025	-22	-2.10	42,100	-
[4097]	25/12/15	1,049	1,054	1,030	1,047	-16	-1.51	86,500	-
[4097]	25/12/12	1,080	1,080	1,048	1,063	+7	+0.66	209,600	-
[4097]	25/12/11	1,071	1,071	1,047	1,056	-4	-0.38	65,700	-
[4097]	25/12/10	1,048	1,068	1,047	1,060	+17	+1.63	38,900	-
[4097]	25/12/09	1,049	1,051	1,039	1,043	-2	-0.19	38,700	-
[4097]	25/12/08	1,048	1,053	1,041	1,045	+5	+0.48	38,700	-
[4097]	25/12/05	1,029	1,045	1,028	1,040	+7	+0.68	25,400	-
[4097]	25/12/04	1,040	1,040	1,031	1,033	-7	-0.67	23,600	-
[4097]	25/12/03	1,040	1,050	1,035	1,040	+2	+0.19	40,400	-
[4097]	25/12/02	1,058	1,060	1,035	1,038	-21	-1.98	26,900	-
[4097]	25/12/01	1,066	1,074	1,054	1,059	-5	-0.47	24,500	-
[4097]	25/11/28	1,050	1,067	1,046	1,064	+15	+1.43	25,200	-
[4097]	25/11/27	1,046	1,049	1,043	1,049	+8	+0.77	15,500	-
[4097]	25/11/26	1,050	1,050	1,041	1,041	+1	+0.10	25,100	-
[4097]	25/11/25	1,046	1,048	1,040	1,040	-7	-0.67	18,400	-
[4097]	25/11/21	1,025	1,047	1,025	1,047	+22	+2.15	34,300	-
[4097]	25/11/20	1,027	1,030	1,021	1,025	+5	+0.49	43,400	-
[4097]	25/11/19	1,027	1,033	1,020	1,020	-5	-0.49	22,500	-
[4097]	25/11/18	1,018	1,028	1,010	1,025	0	0.00	48,100	-
[4097]	25/11/17	1,045	1,045	1,013	1,025	-28	-2.66	44,900	-
[4097]	25/11/14	1,074	1,078	1,053	1,053	-32	-2.95	37,000	-
[4097]	25/11/13	1,067	1,087	1,067	1,085	+16	+1.50	51,700	-
[4097]	25/11/12	1,053	1,069	1,052	1,069	+15	+1.42	50,100	-
[4097]	25/11/11	1,055	1,055	1,041	1,054	+9	+0.86	26,200	-
[4097]	25/11/10	1,050	1,050	1,041	1,045	0	0.00	22,400	-
[4097]	25/11/07	1,030	1,045	1,030	1,045	+15	+1.46	17,600	-
[4097]	25/11/06	1,033	1,047	1,030	1,030	-7	-0.68	23,300	-
[4097]	25/11/05	1,041	1,041	1,023	1,037	+3	+0.29	45,900	-
[4097]	25/11/04	1,025	1,042	1,025	1,034	+6	+0.58	39,500	-
[4097]	25/10/31	1,025	1,033	1,020	1,028	+3	+0.29	35,700	-
[4097]	25/10/30	1,025	1,031	1,021	1,025	0	0.00	52,300	-
[4097]	25/10/29	1,026	1,031	1,023	1,025	0	0.00	28,300	-
[4097]	25/10/28	1,059	1,060	1,025	1,025	-35	-3.30	37,100	-
[4097]	25/10/27	1,059	1,062	1,049	1,060	+17	+1.63	33,200	-
[4097]	25/10/24	1,028	1,053	1,028	1,043	+17	+1.66	46,300	-
[4097]	25/10/23	1,024	1,033	1,013	1,026	-5	-0.48	34,100	-
[4097]	25/10/22	1,018	1,031	1,017	1,031	+16	+1.58	43,700	-
[4097]	25/10/21	1,019	1,024	1,014	1,015	-8	-0.78	27,800	-
[4097]	25/10/20	1,025	1,028	1,020	1,023	+5	+0.49	14,700	-
[4097]	25/10/17	1,029	1,029	1,014	1,018	-5	-0.49	23,300	-
[4097]	25/10/16	1,027	1,032	1,022	1,023	+1	+0.10	22,500	-
[4097]	25/10/15	1,017	1,026	1,014	1,022	+18	+1.79	30,700	-
[4097]	25/10/14	1,000	1,014	999	1,004	-4	-0.40	59,500	-
[4097]	25/10/10	1,005	1,012	1,000	1,008	-8	-0.79	50,100	-
[4097]	25/10/09	1,029	1,029	1,012	1,016	-2	-0.20	42,800	-
[4097]	25/10/08	1,047	1,048	1,018	1,018	-27	-2.58	35,900	-
[4097]	25/10/07	1,038	1,045	1,027	1,045	+15	+1.46	33,600	-
[4097]	25/10/06	1,041	1,041	1,026	1,030	+13	+1.28	46,500	-
[4097]	25/10/03	1,018	1,026	1,015	1,017	-1	-0.10	24,900	-
[4097]	25/10/02	1,015	1,024	1,005	1,018	+1	+0.10	49,600	-
[4097]	25/10/01	1,036	1,037	1,017	1,017	-21	-2.02	51,100	-
[4097]	25/09/30	1,045	1,045	1,036	1,038	-13	-1.24	34,800	-
[4097]	25/09/29	1,064	1,064	1,046	1,051	-22	-2.05	38,000	-
[4097]	25/09/26	1,070	1,082	1,067	1,073	+3	+0.28	61,500	-
[4097]	25/09/25	1,065	1,071	1,059	1,070	+8	+0.75	34,300	-
[4097]	25/09/24	1,059	1,064	1,049	1,062	+3	+0.28	35,100	-
[4097]	25/09/22	1,061	1,069	1,059	1,059	+1	+0.09	22,200	-
[4097]	25/09/19	1,059	1,071	1,051	1,058	+2	+0.19	47,100	-
[4097]	25/09/18	1,058	1,059	1,046	1,056	+2	+0.19	31,800	-
[4097]	25/09/17	1,070	1,071	1,054	1,054	-18	-1.68	51,100	-
[4097]	25/09/16	1,080	1,081	1,072	1,072	-9	-0.83	29,900	-
[4097]	25/09/12	1,086	1,090	1,067	1,081	-8	-0.73	75,600	-
[4097]	25/09/11	1,081	1,089	1,078	1,089	+6	+0.55	38,200	-
[4097]	25/09/10	1,095	1,095	1,078	1,083	-9	-0.82	39,400	-
[4097]	25/09/09	1,094	1,099	1,079	1,092	+1	+0.09	73,700	-
[4097]	25/09/08	1,095	1,095	1,084	1,091	0	0.00	26,800	-
[4097]	25/09/05	1,087	1,097	1,085	1,091	+5	+0.46	24,500	-