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
[4100]	26/10/29	1,735	1,847	1,714	1,781	+36.0	+2.06	224,500	10,307,217,408
[4100]	26/10/28	1,623	1,803	1,623	1,745	+138.0	+8.59	112,500	10,098,873,344
[4100]	26/10/27	1,591	1,644	1,591	1,607	+34.0	+2.16	34,200	9,300,222,976
[4100]	26/10/26	1,588	1,623	1,561	1,573	-45.0	-2.78	44,300	9,103,454,208
[4100]	26/10/23	1,565	1,631	1,508	1,618	+8.0	+0.50	88,000	9,363,884,032
[4100]	26/10/22	1,652	1,689	1,599	1,610	-62.0	-3.71	47,400	9,317,584,896
[4100]	26/10/21	1,631	1,688	1,620	1,672	+80.0	+5.03	32,700	9,676,398,592
[4100]	26/10/20	1,664	1,671	1,588	1,592	-89.0	-5.29	48,500	9,213,413,376
[4100]	26/10/19	1,636	1,685	1,610	1,681	+5.0	+0.30	28,000	9,728,485,376
[4100]	26/10/16	1,672	1,703	1,646	1,676	+14.0	+0.84	33,700	9,699,548,160
[4100]	26/10/15	1,724	1,724	1,639	1,662	-104.0	-5.89	71,000	9,618,526,208
[4100]	26/10/14	1,770	1,791	1,738	1,766	-3.0	-0.17	38,900	10,220,406,784
[4100]	26/10/13	1,746	1,788	1,731	1,769	-55.0	-3.02	36,000	10,237,768,704
[4100]	26/10/09	1,730	1,831	1,695	1,824	+54.0	+3.05	53,600	10,556,071,936
[4100]	26/10/08	1,820	1,832	1,760	1,770	-80.0	-4.32	70,100	10,243,556,352
[4100]	26/10/07	1,989	2,025	1,850	1,850	-176.0	-8.69	78,300	10,706,541,568
[4100]	26/10/06	1,938	2,026	1,903	2,026	+79.0	+4.06	64,500	11,725,110,272
[4100]	26/10/05	1,982	2,017	1,945	1,947	-58.0	-2.89	68,200	11,267,911,680
[4100]	26/10/02	2,010	2,063	1,989	2,005	-23.0	-1.13	72,400	11,603,576,832
[4100]	26/10/01	1,990	2,046	1,971	2,028	+28.0	+1.40	61,000	11,736,684,544
[4100]	26/09/30	1,929	2,063	1,929	2,000	+110.0	+5.82	156,600	11,574,639,616
[4100]	26/09/29	1,874	1,918	1,831	1,890	+11.0	+0.59	64,200	10,938,035,200
[4100]	26/09/28	1,916	1,946	1,875	1,879	-37.0	-1.93	55,200	10,874,374,144
[4100]	26/09/25	1,872	1,939	1,810	1,916	+61.0	+3.29	108,500	11,088,504,832
[4100]	26/09/24	1,764	1,874	1,764	1,855	+110.0	+6.30	82,700	10,735,478,784
[4100]	26/09/18	1,690	1,770	1,688	1,745	+68.0	+4.05	70,200	10,098,873,344
[4100]	26/09/17	1,605	1,698	1,605	1,677	+72.0	+4.49	68,400	9,705,335,808
[4100]	26/09/16	1,649	1,659	1,602	1,605	-28.0	-1.71	91,700	9,288,648,704
[4100]	26/09/15	1,558	1,653	1,555	1,633	+75.0	+4.81	80,000	9,450,693,632
[4100]	26/09/14	1,588	1,627	1,555	1,558	-70.0	-4.30	63,700	9,016,644,608
[4100]	26/09/11	1,581	1,643	1,545	1,628	+7.0	+0.43	117,400	9,421,757,440
[4100]	26/09/10	1,604	1,629	1,595	1,621	+3.0	+0.19	34,400	9,381,245,952
[4100]	26/09/09	1,580	1,634	1,575	1,618	+31.0	+1.95	24,600	9,363,884,032
[4100]	26/09/08	1,623	1,643	1,585	1,587	-47.0	-2.88	25,600	9,184,477,184
[4100]	26/09/07	1,588	1,652	1,580	1,634	+60.0	+3.81	33,700	9,456,481,280
[4100]	26/09/04	1,588	1,608	1,570	1,574	+14.0	+0.90	34,600	9,109,241,856
[4100]	26/09/03	1,579	1,632	1,553	1,560	-5.0	-0.32	50,300	9,028,218,880
[4100]	26/09/02	1,607	1,607	1,562	1,565	-84.0	-5.09	55,000	9,057,156,096
[4100]	26/09/01	1,649	1,658	1,606	1,649	-5.0	-0.30	34,700	9,543,290,880
[4100]	26/08/31	1,528	1,655	1,520	1,654	+113.0	+7.33	75,300	9,572,227,072
[4100]	26/08/28	1,573	1,591	1,539	1,541	-23.0	-1.47	26,100	8,918,259,712
[4100]	26/08/27	1,559	1,584	1,530	1,564	+18.0	+1.16	36,100	9,051,368,448
[4100]	26/08/26	1,580	1,580	1,542	1,546	-34.0	-2.15	30,600	8,947,196,928
[4100]	26/08/25	1,590	1,616	1,561	1,580	-24.0	-1.50	25,200	9,143,965,696
[4100]	26/08/24	1,545	1,625	1,532	1,604	+59.0	+3.82	62,900	9,282,861,056
[4100]	26/08/21	1,521	1,554	1,480	1,545	+17.0	+1.11	35,900	8,941,409,280
[4100]	26/08/20	1,506	1,530	1,485	1,528	+44.0	+2.96	40,000	8,843,025,408
[4100]	26/08/19	1,514	1,531	1,482	1,484	-76.0	-4.87	53,300	8,588,382,720
[4100]	26/08/18	1,581	1,598	1,553	1,560	-18.0	-1.14	36,200	9,028,218,880
[4100]	26/08/17	1,578	1,603	1,565	1,578	0	+0.00	40,000	9,132,485,632
[4100]	26/08/14	1,563	1,622	1,552	1,578	-12.0	-0.75	56,600	9,132,485,632
[4100]	26/08/13	1,522	1,593	1,520	1,590	+61.0	+3.99	47,200	9,201,934,336
[4100]	26/08/12	1,529	1,543	1,488	1,529	-21.0	-1.35	61,000	8,848,904,192
[4100]	26/08/10	1,511	1,608	1,501	1,550	+10.0	+0.65	76,200	8,970,438,656
[4100]	26/08/07	1,574	1,574	1,460	1,540	+6.0	+0.39	73,000	8,912,565,248
[4100]	26/08/06	1,547	1,603	1,517	1,534	-29.0	-1.86	90,500	8,877,841,408
[4100]	26/08/05	1,458	1,575	1,458	1,563	+123.0	+8.54	99,600	9,045,675,008
[4100]	26/08/04	1,430	1,463	1,429	1,440	+38.0	+2.71	36,500	8,333,827,072
[4100]	26/08/03	1,410	1,439	1,342	1,402	-1.0	-0.07	85,600	8,113,906,688
[4100]	26/07/31	1,363	1,457	1,350	1,403	+92.0	+7.02	101,100	8,119,694,336
[4100]	26/07/30	1,275	1,323	1,250	1,311	+53.0	+4.21	44,400	7,587,255,296
[4100]	26/07/29	1,327	1,346	1,250	1,258	-64.0	-4.84	103,200	7,280,524,288
[4100]	26/07/28	1,390	1,391	1,322	1,322	-88.0	-6.24	77,800	7,650,916,352
[4100]	26/07/27	1,421	1,439	1,386	1,410	-4.0	-0.28	28,500	8,160,205,824
[4100]	26/07/24	1,466	1,499	1,405	1,414	-74.0	-4.97	26,000	8,183,355,392
[4100]	26/07/23	1,466	1,510	1,466	1,488	+23.0	+1.57	30,700	8,611,621,888
[4100]	26/07/22	1,432	1,507	1,430	1,465	+63.0	+4.49	71,700	8,478,511,616
[4100]	26/07/21	1,387	1,429	1,354	1,402	+45.0	+3.32	53,500	8,113,906,688
[4100]	26/07/17	1,448	1,448	1,315	1,357	-101	-6.93	120,800	-
[4100]	26/07/16	1,492	1,502	1,458	1,458	-38	-2.54	35,400	-
[4100]	26/07/15	1,441	1,519	1,441	1,496	+28	+1.91	42,900	-
[4100]	26/07/14	1,443	1,492	1,421	1,468	+22	+1.52	44,300	-
[4100]	26/07/13	1,511	1,523	1,442	1,446	-57	-3.79	45,600	-
[4100]	26/07/10	1,461	1,527	1,457	1,503	+72	+5.03	62,700	-
[4100]	26/07/09	1,444	1,444	1,412	1,431	+11	+0.77	40,200	-
[4100]	26/07/08	1,483	1,483	1,418	1,420	-74	-4.95	148,800	-
[4100]	26/07/07	1,583	1,583	1,491	1,494	-57	-3.68	67,500	-
[4100]	26/07/06	1,636	1,637	1,546	1,551	-85	-5.20	66,000	-
[4100]	26/07/03	1,595	1,636	1,543	1,636	+41	+2.57	69,500	-
[4100]	26/07/02	1,641	1,657	1,591	1,595	-64	-3.86	60,200	-
[4100]	26/07/01	1,683	1,711	1,639	1,659	-18	-1.07	66,600	-
[4100]	26/06/30	1,670	1,712	1,622	1,677	+34	+2.07	46,400	-
[4100]	26/06/29	1,683	1,683	1,603	1,643	-40	-2.38	59,800	-
[4100]	26/06/26	1,803	1,803	1,662	1,683	-143	-7.83	68,700	-
[4100]	26/06/25	1,840	1,851	1,785	1,826	+50	+2.82	73,400	-
[4100]	26/06/24	1,870	1,905	1,766	1,776	-134	-7.02	135,600	-
[4100]	26/06/23	1,938	1,998	1,901	1,910	-30	-1.55	99,500	-
[4100]	26/06/22	1,880	1,974	1,875	1,940	+51	+2.70	89,600	-
[4100]	26/06/19	2,008	2,023	1,880	1,889	-120	-5.97	147,400	-
[4100]	26/06/18	1,850	2,075	1,831	2,009	+174	+9.48	303,200	-
[4100]	26/06/17	1,750	1,985	1,745	1,835	+58	+3.26	209,000	-
[4100]	26/06/16	1,775	1,874	1,710	1,777	+42	+2.42	203,700	-
[4100]	26/06/15	1,590	1,785	1,578	1,735	+183	+11.79	268,300	-
[4100]	26/06/12	1,625	1,659	1,535	1,552	-44	-2.76	157,200	-
[4100]	26/06/11	1,604	1,616	1,540	1,596	-59	-3.56	98,600	-
[4100]	26/06/10	1,700	1,726	1,604	1,655	-75	-4.34	129,900	-
[4100]	26/06/09	1,715	1,787	1,652	1,730	+32	+1.88	150,100	-
[4100]	26/06/08	1,700	1,736	1,672	1,698	-153	-8.27	136,500	-
[4100]	26/06/05	1,730	1,854	1,696	1,851	+92	+5.23	119,600	-
[4100]	26/06/04	1,809	1,841	1,746	1,759	-77	-4.19	137,600	-
[4100]	26/06/03	1,900	1,900	1,770	1,836	-44	-2.34	279,900	-
[4100]	26/06/02	1,942	1,973	1,769	1,880	-63	-3.24	475,800	-
[4100]	26/06/01	2,037	2,194	1,880	1,943	-77	-3.81	702,600	-
[4100]	26/05/29	2,199	2,219	1,948	2,020	-102	-4.81	830,100	-
[4100]	26/05/28	1,698	2,122	1,698	2,122	+400	+23.23	569,300	-
[4100]	26/05/27	2,000	2,055	1,670	1,722	-200	-10.41	351,600	-
[4100]	26/05/26	1,810	1,934	1,756	1,922	+171	+9.77	473,000	-
[4100]	26/05/25	1,525	1,795	1,521	1,751	+256	+17.12	340,100	-
[4100]	26/05/22	1,422	1,496	1,422	1,495	+78.0	+5.50	25,200	-
[4100]	26/05/21	1,395	1,429	1,380	1,417	+52.0	+3.81	16,500	-
[4100]	26/05/20	1,418	1,418	1,341	1,365	-65.0	-4.55	44,700	-
[4100]	26/05/19	1,471	1,493	1,420	1,430	-52.0	-3.51	30,400	-
[4100]	26/05/18	1,416	1,503	1,382	1,482	-56.0	-3.64	62,900	-
[4100]	26/05/15	1,595	1,599	1,504	1,538	-40.0	-2.53	54,100	-
[4100]	26/05/14	1,560	1,603	1,556	1,578	+18.0	+1.15	36,100	-
[4100]	26/05/13	1,575	1,604	1,531	1,560	-34.0	-2.13	42,400	-
[4100]	26/05/12	1,525	1,620	1,520	1,594	+98.0	+6.55	91,500	-
[4100]	26/05/11	1,437	1,512	1,437	1,496	+60.0	+4.18	45,800	-
[4100]	26/05/08	1,417	1,444	1,404	1,436	-9.0	-0.62	31,100	-
[4100]	26/05/07	1,351	1,445	1,351	1,445	+95.0	+7.04	43,800	-
[4100]	26/05/01	1,337	1,361	1,324	1,350	+9.0	+0.67	15,600	-
[4100]	26/04/30	1,307	1,346	1,296	1,341	+4.0	+0.30	23,500	-
[4100]	26/04/28	1,325	1,337	1,320	1,337	+12.0	+0.91	11,000	-
[4100]	26/04/27	1,335	1,335	1,295	1,325	+3	+0.23	28,300	-
[4100]	26/04/24	1,333	1,349	1,313	1,322	-11	-0.83	19,900	-
[4100]	26/04/23	1,367	1,371	1,328	1,333	-47	-3.41	31,700	-
[4100]	26/04/22	1,421	1,423	1,365	1,380	-43	-3.02	30,100	-
[4100]	26/04/21	1,426	1,448	1,414	1,423	-9	-0.63	36,300	-
[4100]	26/04/20	1,459	1,477	1,424	1,432	-21	-1.45	61,400	-
[4100]	26/04/17	1,441	1,461	1,430	1,453	+12	+0.83	15,200	-
[4100]	26/04/16	1,433	1,465	1,433	1,441	+2	+0.14	16,700	-
[4100]	26/04/15	1,479	1,494	1,437	1,439	-10	-0.69	23,700	-
[4100]	26/04/14	1,423	1,457	1,423	1,449	+19	+1.33	40,200	-
[4100]	26/04/13	1,430	1,442	1,406	1,430	-4	-0.28	13,900	-
[4100]	26/04/10	1,442	1,459	1,429	1,434	+10	+0.70	17,600	-
[4100]	26/04/09	1,463	1,478	1,422	1,424	-63	-4.24	32,600	-
[4100]	26/04/08	1,426	1,487	1,426	1,487	+83	+5.91	30,700	-
[4100]	26/04/07	1,405	1,421	1,387	1,404	-12	-0.85	22,600	-
[4100]	26/04/06	1,400	1,433	1,400	1,416	-4	-0.28	14,800	-
[4100]	26/04/03	1,380	1,420	1,380	1,420	+29	+2.08	25,000	-
[4100]	26/04/02	1,433	1,441	1,386	1,391	-39	-2.73	16,900	-
[4100]	26/04/01	1,390	1,436	1,372	1,430	+98	+7.36	40,400	-
[4100]	26/03/31	1,332	1,373	1,319	1,332	-9	-0.67	21,800	-
[4100]	26/03/30	1,304	1,352	1,302	1,341	-23	-1.69	31,600	-
[4100]	26/03/27	1,352	1,370	1,320	1,364	+5	+0.37	23,800	-
[4100]	26/03/26	1,372	1,381	1,339	1,359	-13	-0.95	21,000	-
[4100]	26/03/25	1,324	1,382	1,324	1,372	+49	+3.70	37,500	-
[4100]	26/03/24	1,317	1,329	1,300	1,323	+62	+4.92	24,700	-
[4100]	26/03/23	1,269	1,288	1,245	1,261	-68	-5.12	70,100	-
[4100]	26/03/19	1,397	1,397	1,325	1,329	-96	-6.74	105,000	-
[4100]	26/03/18	1,412	1,425	1,400	1,425	+40	+2.89	21,600	-
[4100]	26/03/17	1,384	1,419	1,361	1,385	+24	+1.76	25,000	-
[4100]	26/03/16	1,360	1,383	1,351	1,361	+4	+0.29	35,900	-
[4100]	26/03/13	1,369	1,384	1,350	1,357	-43	-3.07	49,400	-
[4100]	26/03/12	1,428	1,445	1,398	1,400	-57	-3.91	46,100	-
[4100]	26/03/11	1,428	1,480	1,403	1,457	+51	+3.63	57,300	-
[4100]	26/03/10	1,368	1,412	1,356	1,406	+70	+5.24	44,300	-
[4100]	26/03/09	1,376	1,376	1,303	1,336	-112	-7.73	78,300	-
[4100]	26/03/06	1,443	1,467	1,415	1,448	-25	-1.70	46,500	-
[4100]	26/03/05	1,421	1,479	1,416	1,473	+108	+7.91	54,600	-
[4100]	26/03/04	1,430	1,461	1,341	1,365	-131	-8.76	135,200	-
[4100]	26/03/03	1,505	1,571	1,494	1,496	-17	-1.12	103,400	-
[4100]	26/03/02	1,560	1,560	1,505	1,513	-72	-4.54	72,300	-
[4100]	26/02/27	1,508	1,594	1,505	1,585	+65	+4.28	86,700	-
[4100]	26/02/26	1,520	1,548	1,488	1,520	+10	+0.66	71,200	-
[4100]	26/02/25	1,451	1,539	1,441	1,510	+50	+3.42	106,900	-
[4100]	26/02/24	1,400	1,474	1,382	1,460	+60	+4.29	57,500	-
[4100]	26/02/20	1,451	1,451	1,392	1,400	-60	-4.11	37,000	-
[4100]	26/02/19	1,486	1,486	1,444	1,460	-26	-1.75	44,300	-
[4100]	26/02/18	1,472	1,512	1,456	1,486	+14	+0.95	49,300	-
[4100]	26/02/17	1,496	1,498	1,454	1,472	-24	-1.60	54,700	-
[4100]	26/02/16	1,419	1,506	1,412	1,496	+77	+5.43	81,600	-
[4100]	26/02/13	1,454	1,463	1,392	1,419	-47	-3.21	60,700	-
[4100]	26/02/12	1,465	1,485	1,439	1,466	+91	+6.62	149,500	-
[4100]	26/02/10	1,417	1,435	1,348	1,375	-102	-6.91	136,300	-
[4100]	26/02/09	1,500	1,500	1,433	1,477	+7	+0.48	83,500	-
[4100]	26/02/06	1,457	1,474	1,428	1,470	-17	-1.14	50,000	-
[4100]	26/02/05	1,511	1,524	1,463	1,487	-29	-1.91	70,600	-
[4100]	26/02/04	1,419	1,516	1,400	1,516	+81	+5.64	94,200	-
[4100]	26/02/03	1,432	1,474	1,429	1,435	+7	+0.49	51,400	-
[4100]	26/02/02	1,448	1,470	1,428	1,428	-8	-0.56	78,500	-
[4100]	26/01/30	1,383	1,437	1,376	1,436	+51	+3.68	67,100	-
[4100]	26/01/29	1,371	1,406	1,336	1,385	+1	+0.07	60,600	-
[4100]	26/01/28	1,412	1,412	1,372	1,384	-28	-1.98	75,200	-
[4100]	26/01/27	1,425	1,461	1,400	1,412	-13	-0.91	45,900	-
[4100]	26/01/26	1,425	1,448	1,396	1,425	-50	-3.39	86,200	-
[4100]	26/01/23	1,465	1,516	1,418	1,475	+9	+0.61	131,800	-
[4100]	26/01/22	1,565	1,594	1,434	1,466	-89	-5.72	208,600	-
[4100]	26/01/21	1,670	1,758	1,539	1,555	-149	-8.74	900,400	-
[4100]	26/01/20	1,704	1,704	1,620	1,704	+300	+21.37	245,400	-
[4100]	26/01/19	1,381	1,433	1,347	1,404	+23	+1.67	182,200	-
[4100]	26/01/16	1,502	1,508	1,373	1,381	-117	-7.81	155,900	-
[4100]	26/01/15	1,470	1,680	1,438	1,498	+29	+1.97	528,700	-
[4100]	26/01/14	1,283	1,518	1,283	1,469	+184	+14.32	473,400	-
[4100]	26/01/13	1,359	1,359	1,270	1,285	-33	-2.50	51,300	-
[4100]	26/01/09	1,380	1,409	1,294	1,318	+12	+0.92	109,700	-
[4100]	26/01/08	1,242	1,313	1,232	1,306	+83	+6.79	63,900	-
[4100]	26/01/07	1,195	1,229	1,192	1,223	+38	+3.21	35,000	-
[4100]	26/01/06	1,179	1,192	1,172	1,185	+22	+1.89	28,000	-
[4100]	26/01/05	1,157	1,179	1,153	1,163	+13	+1.13	14,000	-
[4100]	25/12/30	1,155	1,159	1,142	1,150	-5	-0.43	12,400	-
[4100]	25/12/29	1,140	1,169	1,140	1,155	+15	+1.32	14,500	-
[4100]	25/12/26	1,150	1,167	1,132	1,140	-4	-0.35	33,800	-
[4100]	25/12/25	1,167	1,185	1,143	1,144	-18	-1.55	55,800	-
[4100]	25/12/24	1,135	1,169	1,134	1,162	+27	+2.38	44,100	-
[4100]	25/12/23	1,114	1,135	1,114	1,135	+27	+2.44	22,400	-
[4100]	25/12/22	1,139	1,139	1,108	1,108	-31	-2.72	61,100	-
[4100]	25/12/19	1,094	1,145	1,094	1,139	+39	+3.55	75,500	-
[4100]	25/12/18	1,090	1,105	1,087	1,100	+9	+0.82	78,300	-
[4100]	25/12/17	1,101	1,113	1,089	1,091	-13	-1.18	39,400	-
[4100]	25/12/16	1,114	1,114	1,096	1,104	-10	-0.90	21,800	-
[4100]	25/12/15	1,082	1,114	1,082	1,114	+32	+2.96	22,800	-
[4100]	25/12/12	1,082	1,090	1,079	1,082	+2	+0.19	17,300	-
[4100]	25/12/11	1,102	1,102	1,080	1,080	-22	-2.00	38,200	-
[4100]	25/12/10	1,097	1,116	1,089	1,102	+13	+1.19	25,800	-
[4100]	25/12/09	1,106	1,123	1,084	1,089	-16	-1.45	20,300	-
[4100]	25/12/08	1,115	1,115	1,094	1,105	-12	-1.07	39,300	-
[4100]	25/12/05	1,121	1,140	1,117	1,117	-4	-0.36	17,300	-
[4100]	25/12/04	1,107	1,133	1,107	1,121	+15	+1.36	18,100	-
[4100]	25/12/03	1,129	1,140	1,106	1,106	-22	-1.95	19,900	-
[4100]	25/12/02	1,154	1,156	1,128	1,128	-26	-2.25	15,000	-
[4100]	25/12/01	1,161	1,161	1,147	1,154	-3	-0.26	23,500	-
[4100]	25/11/28	1,140	1,165	1,140	1,157	+17	+1.49	31,900	-
[4100]	25/11/27	1,137	1,141	1,130	1,140	-4	-0.35	15,300	-
[4100]	25/11/26	1,124	1,154	1,124	1,144	+20	+1.78	14,700	-
[4100]	25/11/25	1,152	1,152	1,117	1,124	+2	+0.18	29,700	-
[4100]	25/11/21	1,130	1,133	1,117	1,122	-9	-0.80	28,500	-
[4100]	25/11/20	1,110	1,145	1,110	1,131	+25	+2.26	36,400	-
[4100]	25/11/19	1,113	1,130	1,088	1,106	-17	-1.51	31,400	-
[4100]	25/11/18	1,111	1,139	1,099	1,123	+4	+0.36	45,400	-
[4100]	25/11/17	1,154	1,164	1,119	1,119	-35	-3.03	62,000	-
[4100]	25/11/14	1,170	1,180	1,148	1,154	-26	-2.20	35,500	-
[4100]	25/11/13	1,192	1,207	1,167	1,180	-12	-1.01	69,900	-
[4100]	25/11/12	1,218	1,264	1,187	1,192	-206	-14.74	117,100	-
[4100]	25/11/11	1,334	1,434	1,334	1,398	+64	+4.80	79,000	-
[4100]	25/11/10	1,240	1,344	1,215	1,334	+99	+8.02	41,700	-
[4100]	25/11/07	1,267	1,274	1,214	1,235	-53	-4.11	22,500	-
[4100]	25/11/06	1,257	1,290	1,250	1,288	+43	+3.45	13,500	-
[4100]	25/11/05	1,294	1,294	1,239	1,245	-39	-3.04	19,500	-
[4100]	25/11/04	1,283	1,303	1,274	1,284	+2	+0.16	15,200	-
[4100]	25/10/31	1,260	1,283	1,258	1,282	+22	+1.75	9,100	-
[4100]	25/10/30	1,258	1,288	1,257	1,260	-3	-0.24	19,800	-
[4100]	25/10/29	1,279	1,288	1,261	1,263	-17	-1.33	9,900	-
[4100]	25/10/28	1,336	1,338	1,280	1,280	-84	-6.16	36,400	-
[4100]	25/10/27	1,348	1,375	1,330	1,364	+27	+2.02	21,200	-
[4100]	25/10/24	1,336	1,345	1,326	1,337	+6	+0.45	7,600	-
[4100]	25/10/23	1,304	1,336	1,304	1,331	+12	+0.91	11,300	-
[4100]	25/10/22	1,300	1,325	1,284	1,319	+30	+2.33	15,200	-
[4100]	25/10/21	1,281	1,318	1,281	1,289	-2	-0.15	12,800	-
[4100]	25/10/20	1,290	1,305	1,265	1,291	+6	+0.47	13,700	-
[4100]	25/10/17	1,304	1,309	1,285	1,285	-19	-1.46	8,900	-
[4100]	25/10/16	1,294	1,310	1,288	1,304	-1	-0.08	12,100	-
[4100]	25/10/15	1,247	1,314	1,247	1,305	+58	+4.65	12,400	-
[4100]	25/10/14	1,250	1,272	1,230	1,247	-8	-0.64	28,000	-
[4100]	25/10/10	1,280	1,292	1,255	1,255	-36	-2.79	16,100	-
[4100]	25/10/09	1,308	1,308	1,286	1,291	-9	-0.69	9,200	-
[4100]	25/10/08	1,315	1,330	1,300	1,300	-21	-1.59	11,500	-
[4100]	25/10/07	1,335	1,337	1,312	1,321	-27	-2.00	12,500	-
[4100]	25/10/06	1,273	1,370	1,262	1,348	+98	+7.84	33,400	-
[4100]	25/10/03	1,235	1,274	1,235	1,250	-10	-0.79	21,400	-
[4100]	25/10/02	1,270	1,280	1,258	1,260	-10	-0.79	11,200	-
[4100]	25/10/01	1,305	1,305	1,270	1,270	-35	-2.68	20,300	-
[4100]	25/09/30	1,352	1,352	1,301	1,305	-34	-2.54	11,200	-
[4100]	25/09/29	1,375	1,379	1,339	1,339	-20	-1.47	16,600	-
[4100]	25/09/26	1,362	1,380	1,350	1,359	-2	-0.15	16,100	-
[4100]	25/09/25	1,393	1,397	1,361	1,361	-43	-3.06	17,700	-
[4100]	25/09/24	1,424	1,435	1,390	1,404	-8	-0.57	22,500	-
[4100]	25/09/22	1,421	1,432	1,412	1,412	0	0.00	11,800	-
[4100]	25/09/19	1,394	1,432	1,387	1,412	+18	+1.29	30,700	-
[4100]	25/09/18	1,351	1,420	1,347	1,394	+49	+3.64	25,400	-
[4100]	25/09/17	1,365	1,370	1,335	1,345	-26	-1.90	15,100	-
[4100]	25/09/16	1,385	1,396	1,344	1,371	-14	-1.01	23,200	-
[4100]	25/09/12	1,395	1,398	1,372	1,385	-10	-0.72	19,600	-
[4100]	25/09/11	1,388	1,416	1,383	1,395	+7	+0.50	9,600	-
[4100]	25/09/10	1,384	1,405	1,364	1,388	+14	+1.02	15,800	-
[4100]	25/09/09	1,404	1,433	1,370	1,374	-30	-2.14	21,700	-
[4100]	25/09/08	1,438	1,438	1,390	1,404	-26	-1.82	17,600	-
[4100]	25/09/05	1,428	1,432	1,399	1,430	+17	+1.20	16,300	-