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
[4099]	26/10/29	2,431	2,436	2,358	2,402	+21	+0.881982	1,485,000	207,532,408,832
[4099]	26/10/28	2,403	2,410	2,347	2,381	+78	+3.386887	602,100	205,718,011,904
[4099]	26/10/27	2,278	2,331	2,268	2,303	+105	+4.77707	588,300	198,978,830,336
[4099]	26/10/26	2,212	2,242	2,169	2,198	+5	+0.227998	541,000	190,123,573,248
[4099]	26/10/23	2,128	2,194	2,073	2,193	+11	+0.504125	826,600	189,691,084,800
[4099]	26/10/22	2,376	2,376	2,172	2,182	-201	-8.434746	1,074,700	188,739,600,384
[4099]	26/10/21	2,375	2,415	2,362	2,383	+54	+2.318592	523,900	206,125,776,896
[4099]	26/10/20	2,437	2,453	2,329	2,329	-108	-4.431678	667,000	201,454,862,336
[4099]	26/10/19	2,347	2,456	2,304	2,437	-17	-0.692747	629,800	210,796,691,456
[4099]	26/10/16	2,519	2,534	2,436	2,454	-15	-0.607533	1,091,300	212,267,171,840
[4099]	26/10/15	2,508	2,541	2,443	2,469	-160	-6.085964	1,030,200	213,564,653,568
[4099]	26/10/14	2,612	2,678	2,597	2,629	+38	+1.466615	556,000	227,404,398,592
[4099]	26/10/13	2,554	2,632	2,528	2,591	-29	-1.10687	782,200	224,117,456,896
[4099]	26/10/09	2,450	2,641	2,431	2,620	+70	+2.745098	932,500	226,625,912,832
[4099]	26/10/08	2,648	2,650	2,545	2,550	-99	-3.737259	678,200	220,571,025,408
[4099]	26/10/07	2,600	2,686	2,550	2,649	+54	+2.080925	1,032,300	229,134,368,768
[4099]	26/10/06	2,528	2,608	2,475	2,595	+76	+3.01707	993,100	224,463,454,208
[4099]	26/10/05	2,420	2,519	2,412	2,519	+170	+7.237122	1,147,500	217,889,570,816
[4099]	26/10/02	2,355	2,393	2,330	2,349	-41	-1.715481	637,900	203,184,832,512
[4099]	26/10/01	2,324	2,409	2,314	2,390	+92	+4.003481	1,040,700	206,731,264,000
[4099]	26/09/30	2,258	2,327	2,250	2,298	+84	+3.794038	1,022,800	198,773,407,744
[4099]	26/09/29	2,238	2,263	2,191	2,214	-24	-1.072386	444,300	191,507,546,112
[4099]	26/09/28	2,247	2,275	2,223	2,238	+13	+0.58427	581,700	193,583,513,600
[4099]	26/09/25	2,261	2,262	2,203	2,225	-31	-1.374113	470,700	192,459,030,528
[4099]	26/09/24	2,245	2,286	2,228	2,256	+56	+2.545455	841,000	195,140,485,120
[4099]	26/09/18	2,209	2,235	2,173	2,200	+41	+1.899027	980,600	190,296,571,904
[4099]	26/09/17	2,164	2,190	2,138	2,159	+3	+0.139147	958,600	186,750,124,032
[4099]	26/09/16	2,100	2,171	2,085	2,156	+57	+2.715579	2,288,100	186,490,634,240
[4099]	26/09/15	2,068	2,114	2,062	2,099	-11	-0.521327	487,500	181,560,229,888
[4099]	26/09/14	2,081	2,111	2,058	2,110	-41	-1.90609	657,600	182,511,714,304
[4099]	26/09/11	2,129	2,151	2,098	2,151	-34	-1.556064	711,800	186,058,145,792
[4099]	26/09/10	2,121	2,215	2,121	2,185	+37	+1.722533	1,552,400	188,999,090,176
[4099]	26/09/09	2,079	2,166	2,075	2,148	+69	+3.318903	1,418,000	185,798,656,000
[4099]	26/09/08	2,170	2,190	2,073	2,079	-130	-5.885016	593,700	179,830,259,712
[4099]	26/09/07	2,242	2,247	2,168	2,209	-6	-0.27088	518,300	191,075,057,664
[4099]	26/09/04	2,178	2,240	2,168	2,215	+24	+1.09539	469,400	191,594,037,248
[4099]	26/09/03	2,260	2,268	2,177	2,191	-29	-1.306306	667,600	189,518,086,144
[4099]	26/09/02	2,300	2,321	2,209	2,220	-171	-7.151819	1,284,600	192,026,542,080
[4099]	26/09/01	2,400	2,445	2,382	2,391	-36	-1.483313	385,700	206,817,771,520
[4099]	26/08/31	2,380	2,437	2,359	2,427	+6	+0.247831	305,800	209,931,714,560
[4099]	26/08/28	2,469	2,486	2,414	2,421	-48	-1.944107	343,100	209,412,718,592
[4099]	26/08/27	2,510	2,548	2,421	2,469	+5	+0.202922	379,900	213,564,653,568
[4099]	26/08/26	2,442	2,464	2,416	2,464	-28	-1.123596	550,500	213,132,148,736
[4099]	26/08/25	2,455	2,509	2,423	2,492	+30	+1.218522	460,100	215,554,113,536
[4099]	26/08/24	2,452	2,500	2,430	2,462	-24	-0.965406	593,400	212,959,166,464
[4099]	26/08/21	2,485	2,526	2,444	2,486	-33	-1.310044	458,500	215,035,117,568
[4099]	26/08/20	2,505	2,580	2,495	2,519	+14	+0.558882	468,100	217,889,570,816
[4099]	26/08/19	2,620	2,677	2,505	2,505	-215	-7.904412	1,176,500	216,678,596,608
[4099]	26/08/18	2,831	2,887	2,720	2,720	-80	-2.857143	816,200	235,275,763,712
[4099]	26/08/17	2,780	2,838	2,734	2,800	+20	+0.719424	648,600	242,195,628,032
[4099]	26/08/14	3,040	3,055	2,740	2,780	-245	-8.099174	1,349,200	240,465,657,856
[4099]	26/08/13	3,035	3,180	2,985	3,025	+132	+4.562738	1,333,500	261,657,788,416
[4099]	26/08/12	2,930	3,025	2,770	2,893	-19	-0.652473	3,261,400	250,239,991,808
[4099]	26/08/10	3,045	3,065	2,906	2,912	-41	-1.388419	501,400	251,883,454,464
[4099]	26/08/07	3,075	3,100	2,878	2,953	-122	-3.96748	614,100	255,429,885,952
[4099]	26/08/06	3,125	3,225	3,025	3,075	-65	-2.070064	504,700	265,982,705,664
[4099]	26/08/05	3,030	3,180	3,020	3,140	+260	+9.027778	678,200	271,605,104,640
[4099]	26/08/04	2,710	2,921	2,710	2,880	+146	+5.340161	531,700	249,115,508,736
[4099]	26/08/03	2,741	2,753	2,600	2,734	-57	-2.042279	717,200	236,486,737,920
[4099]	26/07/31	2,618	2,865	2,539	2,791	+423	+17.863176	994,200	241,417,142,272
[4099]	26/07/30	2,196	2,412	2,112	2,368	+101	+4.455227	1,220,500	204,828,311,552
[4099]	26/07/29	2,418	2,420	2,196	2,267	-150	-6.206041	711,100	196,091,969,536
[4099]	26/07/28	2,546	2,574	2,394	2,417	-266	-9.914275	819,300	209,066,737,664
[4099]	26/07/27	2,752	2,758	2,642	2,683	-76	-2.754621	333,700	232,075,313,152
[4099]	26/07/24	2,800	2,812	2,690	2,759	-59	-2.093683	265,600	238,649,196,544
[4099]	26/07/23	2,842	2,865	2,800	2,818	+4	+0.142146	226,500	243,752,599,552
[4099]	26/07/22	2,835	2,940	2,804	2,814	+79	+2.888483	365,100	243,406,602,240
[4099]	26/07/21	2,660	2,756	2,591	2,735	+105	+3.992395	341,900	236,573,229,056
[4099]	26/07/17	2,682	2,692	2,497	2,630	-152	-5.463695	576,000	-
[4099]	26/07/16	2,880	2,886	2,771	2,782	-218	-7.266667	354,100	-
[4099]	26/07/15	2,857	3,010	2,847	3,000	+108	+3.73444	320,800	-
[4099]	26/07/14	2,838	2,909	2,785	2,892	+26	+0.907188	344,400	-
[4099]	26/07/13	2,999	2,999	2,833	2,866	-154	-5.099338	324,000	-
[4099]	26/07/10	3,050	3,080	2,960	3,020	+148	+5.153203	379,500	-
[4099]	26/07/09	2,889	2,971	2,830	2,872	+23	+0.807301	317,800	-
[4099]	26/07/08	2,761	3,010	2,748	2,849	-58	-1.995184	526,500	-
[4099]	26/07/07	3,120	3,185	2,900	2,907	-213	-6.826923	585,400	-
[4099]	26/07/06	3,310	3,310	3,075	3,120	-190	-5.740181	558,100	-
[4099]	26/07/03	3,210	3,310	3,145	3,310	+35	+1.068702	425,900	-
[4099]	26/07/02	3,450	3,455	3,265	3,275	-240	-6.827881	308,900	-
[4099]	26/07/01	3,690	3,705	3,480	3,515	-10	-0.283688	257,600	-
[4099]	26/06/30	3,565	3,615	3,490	3,525	+70	+2.026049	348,400	-
[4099]	26/06/29	3,505	3,555	3,370	3,455	-125	-3.49162	407,200	-
[4099]	26/06/26	3,650	3,770	3,550	3,580	-65	-1.783265	397,600	-
[4099]	26/06/25	3,650	3,710	3,605	3,645	+190	+5.499276	392,800	-
[4099]	26/06/24	3,315	3,515	3,310	3,455	+60	+1.767305	467,600	-
[4099]	26/06/23	3,550	3,550	3,395	3,395	-120	-3.41394	303,000	-
[4099]	26/06/22	3,465	3,620	3,445	3,515	-20	-0.565771	339,800	-
[4099]	26/06/19	3,530	3,610	3,505	3,535	-50	-1.3947	440,600	-
[4099]	26/06/18	3,540	3,660	3,530	3,585	+195	+5.752212	500,200	-
[4099]	26/06/17	3,320	3,415	3,260	3,390	+85	+2.571861	356,200	-
[4099]	26/06/16	3,295	3,355	3,265	3,305	-40	-1.195815	351,400	-
[4099]	26/06/15	3,290	3,385	3,195	3,345	+205	+6.528662	408,400	-
[4099]	26/06/12	3,065	3,205	3,015	3,140	+125	+4.145937	380,000	-
[4099]	26/06/11	2,800	3,040	2,780	3,015	+25	+0.83612	316,400	-
[4099]	26/06/10	3,000	3,075	2,945	2,990	-75	-2.446982	287,800	-
[4099]	26/06/09	3,170	3,170	2,990	3,065	-5	-0.162866	516,200	-
[4099]	26/06/08	2,900	3,145	2,850	3,070	-80	-2.539683	685,800	-
[4099]	26/06/05	3,095	3,190	2,910	3,150	+15	+0.478469	464,400	-
[4099]	26/06/04	3,125	3,205	3,080	3,135	-10	-0.317965	361,800	-
[4099]	26/06/03	3,125	3,235	3,080	3,145	-20	-0.631912	348,800	-
[4099]	26/06/02	3,165	3,195	3,045	3,165	-100	-3.062787	352,000	-
[4099]	26/06/01	3,075	3,290	3,050	3,265	+140	+4.48	481,000	-
[4099]	26/05/29	3,110	3,200	3,050	3,125	+35	+1.132686	443,800	-
[4099]	26/05/28	3,030	3,110	2,965	3,090	-40	-1.277955	442,200	-
[4099]	26/05/27	3,345	3,460	3,130	3,130	-180	-5.438066	563,400	-
[4099]	26/05/26	3,200	3,410	3,185	3,310	+140	+4.416404	680,200	-
[4099]	26/05/25	3,095	3,220	3,005	3,170	+205	+6.913997	583,600	-
[4099]	26/05/22	2,955	2,990	2,910	2,965	+110	+3.85289	407,400	-
[4099]	26/05/21	2,860	2,915	2,780	2,855	+95	+3.442029	488,400	-
[4099]	26/05/20	2,730	2,780	2,690	2,760	-20	-0.719424	317,000	-
[4099]	26/05/19	2,915	2,980	2,750	2,780	-130	-4.467354	445,200	-
[4099]	26/05/18	2,990	3,000	2,855	2,910	-30	-1.020408	568,600	-
[4099]	26/05/15	3,115	3,190	2,880	2,940	-75	-2.487562	1,169,000	-
[4099]	26/05/14	3,075	3,120	3,000	3,015	+40	+1.344538	574,800	-
[4099]	26/05/13	2,900	2,990	2,895	2,975	+125	+4.385965	623,200	-
[4099]	26/05/12	3,045	3,045	2,795	2,850	+155	+5.751391	571,800	-
[4099]	26/05/11	2,690	2,710	2,645	2,695	+55	+2.083333	337,800	-
[4099]	26/05/08	2,665	2,700	2,545	2,640	-35	-1.308411	392,400	-
[4099]	26/05/07	2,625	2,760	2,605	2,675	+140	+5.522682	534,600	-
[4099]	26/05/01	2,540	2,620	2,520	2,535	+15	+0.595238	385,600	-
[4099]	26/04/30	2,450	2,545	2,430	2,520	+67.5	+2.752294	592,200	-
[4099]	26/04/28	2,415	2,457.5	2,400	2,452.5	+72.5	+3.046218	291,400	-
[4099]	26/04/27	2,350	2,417.5	2,302.5	2,380	+42.5	+1.818182	343,600	-
[4099]	26/04/24	2,322.5	2,350	2,267.5	2,337.5	+50	+2.185792	249,600	-
[4099]	26/04/23	2,300	2,312.5	2,257.5	2,287.5	+2.5	+0.109409	284,600	-
[4099]	26/04/22	2,300	2,307.5	2,250	2,285	-35	-1.508621	283,400	-
[4099]	26/04/21	2,330	2,352.5	2,307.5	2,320	-12.5	-0.535906	363,800	-
[4099]	26/04/20	2,395	2,425	2,332.5	2,332.5	-90	-3.71517	262,000	-
[4099]	26/04/17	2,500	2,500	2,385	2,422.5	-60	-2.416918	293,000	-
[4099]	26/04/16	2,452.5	2,525	2,450	2,482.5	+50	+2.055498	297,000	-
[4099]	26/04/15	2,540	2,550	2,405	2,432.5	-82.5	-3.280318	363,200	-
[4099]	26/04/14	2,540	2,550	2,495	2,515	+32.5	+1.309164	350,600	-
[4099]	26/04/13	2,467.5	2,525	2,437.5	2,482.5	-32.5	-1.292247	307,200	-
[4099]	26/04/10	2,565	2,580	2,500	2,515	-35	-1.372549	312,200	-
[4099]	26/04/09	2,520	2,560	2,482.5	2,550	-10	-0.390625	367,200	-
[4099]	26/04/08	2,555	2,565	2,472.5	2,560	+230	+9.871245	509,400	-
[4099]	26/04/07	2,307.5	2,347.5	2,287.5	2,330	+12.5	+0.539374	137,400	-
[4099]	26/04/06	2,282.5	2,322.5	2,247.5	2,317.5	+35	+1.533406	277,200	-
[4099]	26/04/03	2,247.5	2,282.5	2,232.5	2,282.5	+70	+3.163842	208,400	-
[4099]	26/04/02	2,320	2,375	2,212.5	2,212.5	-110	-4.736276	343,000	-
[4099]	26/04/01	2,265	2,322.5	2,240	2,322.5	+197.5	+9.294118	402,200	-
[4099]	26/03/31	2,127.5	2,190	2,107.5	2,125	-62.5	-2.857143	350,800	-
[4099]	26/03/30	2,200	2,220	2,152.5	2,187.5	-132.5	-5.711207	366,600	-
[4099]	26/03/27	2,317.5	2,342.5	2,275	2,320	-32.5	-1.381509	264,200	-
[4099]	26/03/26	2,395	2,432.5	2,322.5	2,352.5	-40	-1.671891	271,000	-
[4099]	26/03/25	2,417.5	2,435	2,372.5	2,392.5	+80	+3.459459	234,800	-
[4099]	26/03/24	2,350	2,372.5	2,295	2,312.5	+52.5	+2.323009	382,400	-
[4099]	26/03/23	2,350	2,372.5	2,247.5	2,260	-192.5	-7.849134	556,400	-
[4099]	26/03/19	2,510	2,525	2,440	2,452.5	-152.5	-5.854127	299,600	-
[4099]	26/03/18	2,535	2,605	2,515	2,605	+132.5	+5.358948	351,000	-
[4099]	26/03/17	2,585	2,605	2,472.5	2,472.5	-62.5	-2.465483	216,600	-
[4099]	26/03/16	2,525	2,580	2,500	2,535	+10	+0.39604	199,400	-
[4099]	26/03/13	2,460	2,565	2,457.5	2,525	-10	-0.394477	315,800	-
[4099]	26/03/12	2,605	2,635	2,515	2,535	-120	-4.519774	348,200	-
[4099]	26/03/11	2,605	2,735	2,590	2,655	+100	+3.913894	484,200	-
[4099]	26/03/10	2,500	2,580	2,475	2,555	+150	+6.237006	413,600	-
[4099]	26/03/09	2,380	2,425	2,315	2,405	-180	-6.96325	498,800	-
[4099]	26/03/06	2,402.5	2,600	2,362.5	2,585	+127.5	+5.188199	452,200	-
[4099]	26/03/05	2,402.5	2,510	2,400	2,457.5	+140	+6.040992	495,800	-
[4099]	26/03/04	2,377.5	2,470	2,280	2,317.5	-130	-5.311542	595,400	-
[4099]	26/03/03	2,555	2,665	2,442.5	2,447.5	-137.5	-5.319149	642,200	-
[4099]	26/03/02	2,555	2,600	2,530	2,585	-35	-1.335878	390,400	-
[4099]	26/02/27	2,530	2,625	2,510	2,620	+40	+1.550388	586,400	-
[4099]	26/02/26	2,800	2,820	2,560	2,580	-210	-7.526882	849,800	-
[4099]	26/02/25	2,815	2,920	2,770	2,790	+25	+0.904159	815,400	-
[4099]	26/02/24	2,600	2,770	2,595	2,765	+185	+7.170543	641,600	-
[4099]	26/02/20	2,615	2,640	2,580	2,580	-80	-3.007519	361,600	-
[4099]	26/02/19	2,560	2,670	2,550	2,660	+145	+5.765408	705,800	-
[4099]	26/02/18	2,417.5	2,590	2,402.5	2,515	+122.5	+5.120167	693,400	-
[4099]	26/02/17	2,362.5	2,415	2,330	2,392.5	+35	+1.484624	485,400	-
[4099]	26/02/16	2,335	2,397.5	2,317.5	2,357.5	+57.5	+2.5	528,000	-
[4099]	26/02/13	2,257.5	2,342.5	2,257.5	2,300	+15	+0.656455	378,800	-
[4099]	26/02/12	2,225	2,297.5	2,212.5	2,285	+72.5	+3.276836	429,000	-
[4099]	26/02/10	2,245	2,325	2,202.5	2,212.5	-15	-0.673401	339,600	-
[4099]	26/02/09	2,240	2,260	2,207.5	2,227.5	+52.5	+2.413793	290,200	-
[4099]	26/02/06	2,182.5	2,195	2,135	2,175	-30	-1.360544	373,200	-
[4099]	26/02/05	2,202.5	2,275	2,185	2,205	+5	+0.227273	514,800	-
[4099]	26/02/04	2,240	2,245	2,177.5	2,200	-20	-0.900901	283,800	-
[4099]	26/02/03	2,117.5	2,247.5	2,117.5	2,220	+110	+5.21327	586,000	-
[4099]	26/02/02	2,132.5	2,197.5	2,105	2,110	-37.5	-1.746217	914,600	-
[4099]	26/01/30	2,045	2,227.5	2,027.5	2,147.5	+270	+14.380826	2,837,200	-
[4099]	26/01/29	1,547.5	1,877.5	1,522.5	1,877.5	+350	+22.913257	257,400	-
[4099]	26/01/28	1,550	1,552.5	1,512.5	1,527.5	-37.5	-2.396166	234,000	-
[4099]	26/01/27	1,540	1,580	1,532.5	1,565	+22.5	+1.458671	197,800	-
[4099]	26/01/26	1,547.5	1,585	1,537.5	1,542.5	-20	-1.28	257,800	-
[4099]	26/01/23	1,560	1,585	1,542.5	1,562.5	+20	+1.296596	269,000	-
[4099]	26/01/22	1,512.5	1,550	1,496.5	1,542.5	+52.5	+3.52349	276,200	-
[4099]	26/01/21	1,437.5	1,496	1,408	1,490	+33.5	+2.300034	254,400	-
[4099]	26/01/20	1,481	1,487	1,443.5	1,456.5	-48.5	-3.222591	229,000	-
[4099]	26/01/19	1,520	1,520	1,468.5	1,505	-15	-0.986842	435,400	-
[4099]	26/01/16	1,446.5	1,537.5	1,435	1,520	+98.5	+6.9293	652,200	-
[4099]	26/01/15	1,388	1,447	1,384	1,421.5	+28	+2.009329	385,400	-
[4099]	26/01/14	1,375.5	1,407.5	1,375.5	1,393.5	+12.5	+0.905141	118,200	-
[4099]	26/01/13	1,378	1,411	1,374.5	1,381	+41	+3.059701	171,200	-
[4099]	26/01/09	1,376.5	1,393	1,334	1,340	-36.5	-2.651653	184,400	-
[4099]	26/01/08	1,381	1,400	1,372	1,376.5	-11.5	-0.82853	114,000	-
[4099]	26/01/07	1,377.5	1,399	1,371	1,388	-3	-0.215672	110,400	-
[4099]	26/01/06	1,370.5	1,403	1,370.5	1,391	+28	+2.054292	116,200	-
[4099]	26/01/05	1,370	1,383	1,359	1,363	-9.5	-0.692168	147,000	-
[4099]	25/12/30	1,389.5	1,396.5	1,372.5	1,372.5	-20	-1.436266	112,800	-
[4099]	25/12/29	1,422.5	1,422.5	1,386	1,392.5	-21	-1.485674	187,800	-
[4099]	25/12/26	1,405	1,429.5	1,396.5	1,413.5	+10	+0.712504	173,600	-
[4099]	25/12/25	1,396	1,411.5	1,396	1,403.5	+7.5	+0.537249	91,800	-
[4099]	25/12/24	1,390	1,416	1,390	1,396	+11	+0.794224	139,400	-
[4099]	25/12/23	1,387.5	1,400.5	1,376	1,385	-18	-1.282965	126,800	-
[4099]	25/12/22	1,384.5	1,415	1,381	1,403	+22	+1.593049	118,200	-
[4099]	25/12/19	1,359	1,391.5	1,359	1,381	+18.5	+1.357798	99,200	-
[4099]	25/12/18	1,372	1,376.5	1,362	1,362.5	-13.5	-0.981105	105,200	-
[4099]	25/12/17	1,361.5	1,378.5	1,350	1,376	+15.5	+1.139287	101,400	-
[4099]	25/12/16	1,392.5	1,397.5	1,359	1,360.5	-34	-2.43815	110,800	-
[4099]	25/12/15	1,397	1,400	1,379.5	1,394.5	-6	-0.428418	78,400	-
[4099]	25/12/12	1,371.5	1,404	1,364.5	1,400.5	+51	+3.779177	173,400	-
[4099]	25/12/11	1,371.5	1,375	1,335	1,349.5	-20	-1.460387	151,000	-
[4099]	25/12/10	1,370	1,396	1,369.5	1,369.5	+13.5	+0.995575	201,400	-
[4099]	25/12/09	1,352	1,363	1,345	1,356	-3.5	-0.257448	125,000	-
[4099]	25/12/08	1,338.5	1,366.5	1,338	1,359.5	+28.5	+2.141247	117,800	-
[4099]	25/12/05	1,320.5	1,342.5	1,315	1,331	-14.5	-1.077666	121,000	-
[4099]	25/12/04	1,331	1,354.5	1,326	1,345.5	+14	+1.051446	107,000	-
[4099]	25/12/03	1,355.5	1,367.5	1,331.5	1,331.5	-37.5	-2.739226	212,200	-
[4099]	25/12/02	1,403	1,403	1,369	1,369	-32.5	-2.318944	169,600	-
[4099]	25/12/01	1,434.5	1,442.5	1,387.5	1,401.5	-22.5	-1.580056	211,400	-
[4099]	25/11/28	1,430.5	1,434	1,412.5	1,424	+9.5	+0.671615	150,800	-
[4099]	25/11/27	1,360	1,421.5	1,360	1,414.5	+56.5	+4.16053	273,200	-
[4099]	25/11/26	1,369	1,388	1,354	1,358	+5.5	+0.406654	178,800	-
[4099]	25/11/25	1,377	1,382	1,347.5	1,352.5	+4.5	+0.333828	149,800	-
[4099]	25/11/21	1,365	1,396	1,332.5	1,348	-35	-2.53073	213,400	-
[4099]	25/11/20	1,386	1,401.5	1,363.5	1,383	+32.5	+2.406516	194,200	-
[4099]	25/11/19	1,400.5	1,406	1,342	1,350.5	-52	-3.707665	170,600	-
[4099]	25/11/18	1,426	1,441.5	1,399.5	1,402.5	-25.5	-1.785714	225,000	-
[4099]	25/11/17	1,425.5	1,431	1,402.5	1,428	+20	+1.420455	184,600	-
[4099]	25/11/14	1,410	1,422.5	1,391.5	1,408	+1	+0.071073	234,800	-
[4099]	25/11/13	1,404	1,418	1,397	1,407	+11.5	+0.824077	162,800	-
[4099]	25/11/12	1,373.5	1,401.5	1,362.5	1,395.5	+47	+3.485354	258,400	-
[4099]	25/11/11	1,349.5	1,363.5	1,345	1,348.5	+5.5	+0.409531	173,400	-
[4099]	25/11/10	1,340	1,361	1,329.5	1,343	+19.5	+1.473366	179,200	-
[4099]	25/11/07	1,326.5	1,333	1,304.5	1,323.5	-13	-0.97269	208,600	-
[4099]	25/11/06	1,333.5	1,346.5	1,327	1,336.5	+12	+0.906002	222,200	-
[4099]	25/11/05	1,338.5	1,339	1,277	1,324.5	-22	-1.633866	315,000	-
[4099]	25/11/04	1,354	1,395.5	1,341	1,346.5	-28.5	-2.072727	334,200	-
[4099]	25/10/31	1,358.5	1,384	1,353.5	1,375	-7.5	-0.542495	318,400	-
[4099]	25/10/30	1,400	1,413.5	1,377.5	1,382.5	-4	-0.288496	647,400	-
[4099]	25/10/29	1,200	1,414.5	1,190	1,386.5	+183	+15.20565	1,116,400	-
[4099]	25/10/28	1,259.5	1,266	1,196.5	1,203.5	-43.5	-3.488372	353,200	-
[4099]	25/10/27	1,224.5	1,247	1,214	1,247	+43.5	+3.614458	202,000	-
[4099]	25/10/24	1,200	1,211	1,190.5	1,203.5	+17.5	+1.475548	151,800	-
[4099]	25/10/23	1,175	1,192	1,169.5	1,186	+1.5	+0.126636	131,000	-
[4099]	25/10/22	1,187	1,190.5	1,174	1,184.5	-8	-0.67086	107,800	-
[4099]	25/10/21	1,192.5	1,212	1,187	1,192.5	+4.5	+0.378788	187,000	-
[4099]	25/10/20	1,200.5	1,210	1,178.5	1,188	+16.5	+1.408451	181,400	-
[4099]	25/10/17	1,180	1,180.5	1,162	1,171.5	-6	-0.509554	94,600	-
[4099]	25/10/16	1,150	1,182	1,150	1,177.5	+34	+2.973328	183,400	-
[4099]	25/10/15	1,121.5	1,147.5	1,121.5	1,143.5	+27.5	+2.464158	151,600	-
[4099]	25/10/14	1,152.5	1,158.5	1,116	1,116	-56	-4.778157	208,800	-
[4099]	25/10/10	1,231.5	1,237	1,165.5	1,172	-77	-6.164932	257,200	-
[4099]	25/10/09	1,213	1,249	1,208.5	1,249	+43	+3.565506	255,400	-
[4099]	25/10/08	1,251.5	1,262.5	1,200	1,206	-30	-2.427184	301,400	-
[4099]	25/10/07	1,185	1,251.5	1,183.5	1,236	+51.5	+4.347826	453,800	-
[4099]	25/10/06	1,172	1,186.5	1,145	1,184.5	+60	+5.335705	350,600	-
[4099]	25/10/03	1,100	1,138	1,100	1,124.5	+3	+0.267499	287,800	-
[4099]	25/10/02	1,093.5	1,123.5	1,086.5	1,121.5	+26	+2.373346	136,400	-
[4099]	25/10/01	1,115.5	1,115.5	1,081.5	1,095.5	-23.5	-2.100089	146,600	-
[4099]	25/09/30	1,127	1,131	1,116	1,119	-4	-0.356189	98,800	-
[4099]	25/09/29	1,150	1,150	1,120	1,123	-29	-2.517361	123,800	-
[4099]	25/09/26	1,147.5	1,159	1,141	1,152	+1	+0.086881	178,800	-
[4099]	25/09/25	1,152.5	1,156	1,139	1,151	+7	+0.611888	187,800	-
[4099]	25/09/24	1,145	1,148	1,126	1,144	-3.5	-0.305011	183,600	-
[4099]	25/09/22	1,120.5	1,164	1,118	1,147.5	+33.5	+3.007181	277,000	-
[4099]	25/09/19	1,125	1,132.5	1,107.5	1,114	-3.5	-0.313199	241,000	-
[4099]	25/09/18	1,103.5	1,124	1,097	1,117.5	+17.5	+1.590909	260,400	-
[4099]	25/09/17	1,105	1,107.5	1,088	1,100	-12.5	-1.123596	95,600	-
[4099]	25/09/16	1,092	1,112.5	1,088	1,112.5	+20.5	+1.877289	220,400	-
[4099]	25/09/12	1,089	1,106.5	1,078	1,092	+2	+0.183486	203,200	-
[4099]	25/09/11	1,101	1,101	1,082.5	1,090	-5	-0.456621	74,600	-
[4099]	25/09/10	1,109.5	1,110	1,087	1,095	-11.5	-1.039313	128,200	-
[4099]	25/09/09	1,094	1,118	1,085	1,106.5	+14.5	+1.327839	380,200	-
[4099]	25/09/08	1,099.5	1,106	1,086.5	1,092	-1	-0.091491	62,000	-
[4099]	25/09/05	1,086.5	1,097.5	1,076.5	1,093	+17.5	+1.62715	128,400	-