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
[4118]	26/10/29	6,204	6,207	6,117	6,187	-19.0	-0.31	301,200	370,320,146,432
[4118]	26/10/28	6,180	6,221	6,171	6,206	+73.0	+1.19	240,700	371,457,392,640
[4118]	26/10/27	6,087	6,135	6,083	6,133	+64.0	+1.05	115,100	367,088,009,216
[4118]	26/10/26	6,089	6,104	6,046	6,069	+23.0	+0.38	161,300	363,257,331,712
[4118]	26/10/23	6,070	6,095	5,909	6,046	-12.0	-0.20	178,500	361,880,682,496
[4118]	26/10/22	6,114	6,139	6,036	6,058	-26.0	-0.43	205,300	362,598,924,288
[4118]	26/10/21	6,140	6,142	6,063	6,084	-8.0	-0.13	132,600	364,155,142,144
[4118]	26/10/20	6,187	6,210	6,078	6,092	-82.0	-1.33	141,200	364,633,980,928
[4118]	26/10/19	6,136	6,250	6,104	6,174	+50.0	+0.82	261,300	369,542,037,504
[4118]	26/10/16	6,100	6,124	6,063	6,124	+95.0	+1.58	138,200	366,549,336,064
[4118]	26/10/15	6,066	6,078	5,964	6,029	-60.0	-0.99	170,600	360,863,137,792
[4118]	26/10/14	6,095	6,117	6,059	6,089	+28.0	+0.46	158,900	364,454,412,288
[4118]	26/10/13	6,019	6,066	5,984	6,061	+59.0	+0.98	137,700	362,778,492,928
[4118]	26/10/09	5,971	6,037	5,944	6,002	+31.0	+0.52	207,100	359,247,052,800
[4118]	26/10/08	6,054	6,070	5,963	5,971	-91.0	-1.50	178,000	358,428,409,856
[4118]	26/10/07	6,112	6,129	6,062	6,062	-23.0	-0.38	198,000	363,890,966,528
[4118]	26/10/06	6,033	6,092	5,969	6,085	+74.0	+1.23	133,200	365,271,613,440
[4118]	26/10/05	5,970	6,037	5,950	6,011	+51.0	+0.86	171,200	360,829,550,592
[4118]	26/10/02	6,010	6,034	5,937	5,960	-91.0	-1.50	182,300	357,768,101,888
[4118]	26/10/01	6,076	6,083	6,003	6,051	-27.0	-0.44	176,900	363,230,658,560
[4118]	26/09/30	6,020	6,078	5,977	6,078	+100.0	+1.67	219,600	364,851,429,376
[4118]	26/09/29	6,000	6,032	5,962	5,978	-159.0	-2.59	153,600	358,848,593,920
[4118]	26/09/28	6,197	6,260	6,137	6,137	-17.0	-0.28	220,300	368,393,093,120
[4118]	26/09/25	6,105	6,170	6,084	6,154	+74.0	+1.22	282,600	369,413,554,176
[4118]	26/09/24	6,050	6,121	6,030	6,080	+19.0	+0.31	185,400	364,971,491,328
[4118]	26/09/18	6,170	6,185	6,061	6,061	-100.0	-1.62	324,000	363,830,935,552
[4118]	26/09/17	6,100	6,161	6,076	6,161	+82.0	+1.35	185,900	369,833,771,008
[4118]	26/09/16	5,986	6,083	5,986	6,079	+122.0	+2.05	138,900	364,911,460,352
[4118]	26/09/15	5,940	5,981	5,906	5,957	+52.0	+0.88	158,800	357,588,008,960
[4118]	26/09/14	5,864	5,914	5,822	5,905	-22.0	-0.37	140,700	354,466,529,280
[4118]	26/09/11	5,831	5,947	5,801	5,927	-4.0	-0.07	208,800	355,787,177,984
[4118]	26/09/10	5,960	5,971	5,901	5,931	-37.0	-0.62	189,900	356,027,269,120
[4118]	26/09/09	5,902	5,986	5,893	5,968	+67.0	+1.14	141,600	358,248,316,928
[4118]	26/09/08	6,087	6,087	5,888	5,901	-201.0	-3.29	207,000	354,226,438,144
[4118]	26/09/07	6,139	6,172	6,102	6,102	-15.0	-0.25	144,200	366,470,070,272
[4118]	26/09/04	6,185	6,185	6,043	6,117	-94.0	-1.51	195,700	367,370,928,128
[4118]	26/09/03	6,222	6,280	6,209	6,211	+41.0	+0.66	200,000	373,016,297,472
[4118]	26/09/02	6,277	6,311	6,167	6,170	-173.0	-2.73	297,700	370,553,946,112
[4118]	26/09/01	6,193	6,343	6,175	6,343	+108.0	+1.73	437,800	380,943,892,480
[4118]	26/08/31	6,088	6,235	6,056	6,235	+102.0	+1.66	284,700	374,457,696,256
[4118]	26/08/28	6,173	6,201	6,111	6,133	-40.0	-0.65	221,300	368,331,849,728
[4118]	26/08/27	6,180	6,200	6,141	6,173	+38.0	+0.62	168,400	370,734,137,344
[4118]	26/08/26	6,133	6,160	6,112	6,135	+10.0	+0.16	177,700	368,451,944,448
[4118]	26/08/25	6,225	6,230	6,101	6,125	-58.0	-0.94	177,400	367,851,372,544
[4118]	26/08/24	6,190	6,208	6,155	6,183	-2.0	-0.03	207,100	371,334,709,248
[4118]	26/08/21	6,123	6,185	6,071	6,185	+54.0	+0.88	339,200	371,454,836,736
[4118]	26/08/20	6,140	6,154	6,042	6,131	+46.0	+0.76	387,100	368,211,722,240
[4118]	26/08/19	6,201	6,249	6,065	6,085	-210.0	-3.34	243,600	365,449,084,928
[4118]	26/08/18	6,247	6,295	6,200	6,295	+18.0	+0.29	230,000	378,061,127,680
[4118]	26/08/17	6,300	6,387	6,241	6,277	-68.0	-1.07	271,300	376,980,111,360
[4118]	26/08/14	6,140	6,570	6,060	6,345	+238.0	+3.90	914,000	381,063,987,200
[4118]	26/08/13	6,131	6,175	6,001	6,107	+8.0	+0.13	431,200	366,770,356,224
[4118]	26/08/12	6,064	6,099	6,025	6,099	+51.0	+0.84	208,200	366,289,879,040
[4118]	26/08/10	6,031	6,075	5,980	6,048	+76.0	+1.27	234,200	363,226,955,776
[4118]	26/08/07	5,900	6,005	5,898	5,972	+74.0	+1.25	199,000	359,170,834,432
[4118]	26/08/06	5,782	5,918	5,772	5,898	+126.0	+2.18	187,700	354,720,284,672
[4118]	26/08/05	5,727	5,815	5,703	5,772	+78.0	+1.37	190,500	347,142,356,992
[4118]	26/08/04	5,668	5,747	5,650	5,694	-31.0	-0.54	269,600	342,451,224,576
[4118]	26/08/03	5,680	5,792	5,619	5,725	+7.0	+0.12	427,000	344,315,658,240
[4118]	26/07/31	5,749	5,756	5,632	5,718	+25.0	+0.44	265,800	343,894,654,976
[4118]	26/07/30	5,697	5,720	5,638	5,693	-35.0	-0.61	166,000	342,391,095,296
[4118]	26/07/29	5,805	5,805	5,654	5,728	-10.0	-0.17	262,500	344,496,078,848
[4118]	26/07/28	5,854	5,854	5,736	5,738	-148.0	-2.51	183,800	345,097,502,720
[4118]	26/07/27	5,831	5,899	5,784	5,886	+45.0	+0.77	208,600	353,998,602,240
[4118]	26/07/24	5,780	5,852	5,756	5,841	+9.0	+0.15	223,300	351,292,194,816
[4118]	26/07/23	5,796	5,845	5,791	5,832	+92.0	+1.60	274,000	350,750,900,224
[4118]	26/07/22	5,713	5,795	5,666	5,740	+75.0	+1.32	226,700	345,217,794,048
[4118]	26/07/21	5,683	5,683	5,590	5,665	+76.0	+1.36	165,300	340,707,115,008
[4118]	26/07/17	5,700	5,709	5,538	5,589	-111	-1.95	161,000	-
[4118]	26/07/16	5,720	5,743	5,683	5,700	-38	-0.66	97,600	-
[4118]	26/07/15	5,720	5,754	5,678	5,738	+66	+1.16	155,800	-
[4118]	26/07/14	5,611	5,687	5,568	5,672	+104	+1.87	196,200	-
[4118]	26/07/13	5,700	5,700	5,542	5,568	-58	-1.03	200,500	-
[4118]	26/07/10	5,700	5,720	5,623	5,626	-32	-0.57	270,700	-
[4118]	26/07/09	5,655	5,688	5,604	5,658	0	0.00	209,300	-
[4118]	26/07/08	5,609	5,732	5,586	5,658	-8	-0.14	198,400	-
[4118]	26/07/07	5,757	5,758	5,654	5,666	-91	-1.58	149,500	-
[4118]	26/07/06	5,799	5,807	5,725	5,757	+10	+0.17	150,500	-
[4118]	26/07/03	5,620	5,754	5,616	5,747	+98	+1.73	352,000	-
[4118]	26/07/02	5,610	5,670	5,560	5,649	+30	+0.53	313,800	-
[4118]	26/07/01	5,728	5,740	5,581	5,619	-78	-1.37	333,300	-
[4118]	26/06/30	5,779	5,798	5,677	5,697	-78	-1.35	219,100	-
[4118]	26/06/29	5,800	5,811	5,707	5,775	0	0.00	195,000	-
[4118]	26/06/26	5,784	5,827	5,733	5,775	+12	+0.21	170,000	-
[4118]	26/06/25	5,805	5,806	5,730	5,763	+83	+1.46	171,500	-
[4118]	26/06/24	5,670	5,715	5,631	5,680	-30	-0.53	226,100	-
[4118]	26/06/23	5,829	5,855	5,702	5,710	-145	-2.48	248,200	-
[4118]	26/06/22	5,730	5,873	5,702	5,855	+125	+2.18	353,300	-
[4118]	26/06/19	5,751	5,795	5,672	5,730	-15	-0.26	199,800	-
[4118]	26/06/18	5,729	5,775	5,700	5,745	-1	-0.02	220,800	-
[4118]	26/06/17	5,776	5,815	5,662	5,746	-94	-1.61	245,300	-
[4118]	26/06/16	5,710	5,840	5,699	5,840	+174	+3.07	344,100	-
[4118]	26/06/15	5,601	5,723	5,601	5,666	+98	+1.76	283,600	-
[4118]	26/06/12	5,544	5,577	5,492	5,568	+112	+2.05	297,900	-
[4118]	26/06/11	5,453	5,499	5,419	5,456	-3	-0.05	291,500	-
[4118]	26/06/10	5,382	5,463	5,362	5,459	+64	+1.19	220,800	-
[4118]	26/06/09	5,402	5,479	5,380	5,395	-2	-0.04	222,400	-
[4118]	26/06/08	5,388	5,457	5,336	5,397	-91	-1.66	211,700	-
[4118]	26/06/05	5,509	5,533	5,445	5,488	-24	-0.44	135,600	-
[4118]	26/06/04	5,582	5,611	5,460	5,512	-99	-1.76	111,400	-
[4118]	26/06/03	5,631	5,658	5,570	5,611	+33	+0.59	205,700	-
[4118]	26/06/02	5,588	5,658	5,470	5,578	+25	+0.45	319,600	-
[4118]	26/06/01	5,522	5,646	5,488	5,553	+32	+0.58	479,800	-
[4118]	26/05/29	5,330	5,569	5,330	5,521	+186	+3.49	529,700	-
[4118]	26/05/28	5,338	5,387	5,258	5,335	-3	-0.06	195,800	-
[4118]	26/05/27	5,304	5,375	5,298	5,338	+6	+0.11	176,900	-
[4118]	26/05/26	5,360	5,412	5,295	5,332	-23	-0.43	185,400	-
[4118]	26/05/25	5,351	5,392	5,316	5,355	+17	+0.32	154,400	-
[4118]	26/05/22	5,450	5,486	5,338	5,338	-101.0	-1.86	204,900	-
[4118]	26/05/21	5,333	5,502	5,320	5,439	+206.0	+3.94	362,300	-
[4118]	26/05/20	5,319	5,323	5,210	5,233	-86.0	-1.62	254,700	-
[4118]	26/05/19	5,390	5,399	5,276	5,319	-1.0	-0.02	178,400	-
[4118]	26/05/18	5,350	5,378	5,254	5,320	-35.0	-0.65	356,700	-
[4118]	26/05/15	5,341	5,413	5,244	5,355	+114.0	+2.18	489,900	-
[4118]	26/05/14	5,167	5,241	5,153	5,241	+93.0	+1.81	304,800	-
[4118]	26/05/13	5,039	5,148	5,014	5,148	+122.0	+2.43	263,800	-
[4118]	26/05/12	5,000	5,047	4,978	5,026	+60.0	+1.21	224,500	-
[4118]	26/05/11	4,925	4,990	4,916	4,966	+23.0	+0.47	243,300	-
[4118]	26/05/08	4,991	5,000	4,910	4,943	-50.0	-1.00	228,500	-
[4118]	26/05/07	4,985	5,025	4,939	4,993	+72.0	+1.46	257,400	-
[4118]	26/05/01	4,897	4,947	4,872	4,921	+24.0	+0.49	194,200	-
[4118]	26/04/30	4,856	4,913	4,833	4,897	+10.0	+0.20	252,600	-
[4118]	26/04/28	4,810	4,887	4,799	4,887	+80.0	+1.66	318,500	-
[4118]	26/04/27	4,801	4,830	4,780	4,807	-10	-0.21	110,500	-
[4118]	26/04/24	4,864	4,872	4,817	4,817	+5	+0.10	142,500	-
[4118]	26/04/23	4,836	4,845	4,767	4,812	-48	-0.99	185,900	-
[4118]	26/04/22	4,933	4,934	4,860	4,860	-90	-1.82	169,600	-
[4118]	26/04/21	5,000	5,031	4,950	4,950	-34	-0.68	179,300	-
[4118]	26/04/20	5,006	5,031	4,975	4,984	+20	+0.40	223,900	-
[4118]	26/04/17	5,015	5,034	4,964	4,964	-59	-1.17	187,300	-
[4118]	26/04/16	5,042	5,061	5,023	5,023	-19	-0.38	194,200	-
[4118]	26/04/15	5,013	5,078	5,013	5,042	+27	+0.54	183,900	-
[4118]	26/04/14	5,052	5,078	4,990	5,015	-24	-0.48	146,500	-
[4118]	26/04/13	5,115	5,128	5,024	5,039	-108	-2.10	164,200	-
[4118]	26/04/10	5,130	5,160	5,090	5,147	+83	+1.64	251,200	-
[4118]	26/04/09	5,118	5,182	5,060	5,064	-61	-1.19	255,200	-
[4118]	26/04/08	5,161	5,161	5,087	5,125	+88	+1.75	214,600	-
[4118]	26/04/07	5,000	5,044	4,991	5,037	+49	+0.98	166,800	-
[4118]	26/04/06	4,977	5,016	4,952	4,988	+12	+0.24	116,300	-
[4118]	26/04/03	4,980	5,007	4,944	4,976	+57	+1.16	151,800	-
[4118]	26/04/02	4,949	4,974	4,888	4,919	-37	-0.75	256,000	-
[4118]	26/04/01	4,883	4,956	4,848	4,956	+161	+3.36	239,700	-
[4118]	26/03/31	4,715	4,840	4,715	4,795	+65	+1.37	289,300	-
[4118]	26/03/30	4,658	4,745	4,620	4,730	-78	-1.62	269,100	-
[4118]	26/03/27	4,795	4,843	4,783	4,808	+5	+0.10	221,900	-
[4118]	26/03/26	4,834	4,858	4,761	4,803	+18	+0.38	188,300	-
[4118]	26/03/25	4,813	4,834	4,774	4,785	+64	+1.36	188,300	-
[4118]	26/03/24	4,714	4,757	4,653	4,721	+87	+1.88	252,700	-
[4118]	26/03/23	4,726	4,730	4,609	4,634	-130	-2.73	352,300	-
[4118]	26/03/19	4,911	4,925	4,764	4,764	-237	-4.74	272,500	-
[4118]	26/03/18	4,957	5,005	4,925	5,001	+86	+1.75	154,000	-
[4118]	26/03/17	4,950	4,980	4,911	4,915	+9	+0.18	163,500	-
[4118]	26/03/16	4,923	4,958	4,890	4,906	-31	-0.63	197,900	-
[4118]	26/03/13	4,870	4,992	4,855	4,937	+43	+0.88	281,900	-
[4118]	26/03/12	4,960	4,960	4,865	4,894	-76	-1.53	217,600	-
[4118]	26/03/11	4,999	5,026	4,963	4,970	+70	+1.43	248,700	-
[4118]	26/03/10	4,865	4,960	4,860	4,900	+105	+2.19	279,600	-
[4118]	26/03/09	4,750	4,827	4,728	4,795	-165	-3.33	348,900	-
[4118]	26/03/06	4,894	4,975	4,864	4,960	-4	-0.08	176,400	-
[4118]	26/03/05	5,001	5,059	4,935	4,964	+84	+1.72	302,000	-
[4118]	26/03/04	4,943	5,021	4,779	4,880	-234	-4.58	354,500	-
[4118]	26/03/03	5,224	5,285	5,077	5,114	-156	-2.96	257,000	-
[4118]	26/03/02	5,192	5,270	5,142	5,270	-9	-0.17	229,400	-
[4118]	26/02/27	5,165	5,286	5,153	5,279	+114	+2.21	198,200	-
[4118]	26/02/26	5,169	5,220	5,153	5,165	+25	+0.49	161,600	-
[4118]	26/02/25	5,195	5,195	5,107	5,140	-32	-0.62	214,400	-
[4118]	26/02/24	5,126	5,209	5,068	5,172	+70	+1.37	196,200	-
[4118]	26/02/20	5,108	5,126	5,050	5,102	-39	-0.76	173,700	-
[4118]	26/02/19	5,112	5,185	5,110	5,141	+58	+1.14	333,300	-
[4118]	26/02/18	5,000	5,094	4,994	5,083	+97	+1.95	291,600	-
[4118]	26/02/17	4,986	5,017	4,947	4,986	0	0.00	274,700	-
[4118]	26/02/16	4,984	4,992	4,927	4,986	+28	+0.56	271,100	-
[4118]	26/02/13	5,000	5,005	4,925	4,958	-83	-1.65	273,600	-
[4118]	26/02/12	4,899	5,041	4,856	5,041	-12	-0.24	625,700	-
[4118]	26/02/10	5,036	5,080	5,015	5,053	+77	+1.55	280,900	-
[4118]	26/02/09	5,036	5,039	4,972	4,976	+19	+0.38	268,200	-
[4118]	26/02/06	4,908	5,000	4,885	4,957	+53	+1.08	351,800	-
[4118]	26/02/05	4,971	4,971	4,887	4,904	+1	+0.02	351,200	-
[4118]	26/02/04	4,785	4,938	4,768	4,903	+135	+2.83	299,300	-
[4118]	26/02/03	4,730	4,774	4,700	4,768	+91	+1.95	208,600	-
[4118]	26/02/02	4,703	4,755	4,652	4,677	-4	-0.09	203,700	-
[4118]	26/01/30	4,657	4,701	4,623	4,681	+53	+1.15	239,300	-
[4118]	26/01/29	4,610	4,646	4,571	4,628	+18	+0.39	151,700	-
[4118]	26/01/28	4,641	4,641	4,589	4,610	-76	-1.62	188,800	-
[4118]	26/01/27	4,641	4,693	4,613	4,686	+17	+0.36	122,400	-
[4118]	26/01/26	4,652	4,694	4,555	4,669	-53	-1.12	233,400	-
[4118]	26/01/23	4,717	4,733	4,686	4,722	+29	+0.62	125,900	-
[4118]	26/01/22	4,670	4,710	4,655	4,693	+71	+1.54	133,300	-
[4118]	26/01/21	4,587	4,622	4,551	4,622	-28	-0.60	138,800	-
[4118]	26/01/20	4,673	4,675	4,626	4,650	-51	-1.08	132,700	-
[4118]	26/01/19	4,684	4,715	4,621	4,701	+13	+0.28	161,400	-
[4118]	26/01/16	4,626	4,688	4,609	4,688	+48	+1.03	176,100	-
[4118]	26/01/15	4,594	4,652	4,584	4,640	+6	+0.13	143,800	-
[4118]	26/01/14	4,570	4,643	4,565	4,634	+74	+1.62	168,500	-
[4118]	26/01/13	4,575	4,589	4,513	4,560	+44	+0.97	197,800	-
[4118]	26/01/09	4,528	4,565	4,510	4,516	+31	+0.69	167,300	-
[4118]	26/01/08	4,517	4,540	4,468	4,485	-62	-1.36	253,700	-
[4118]	26/01/07	4,508	4,576	4,489	4,547	+25	+0.55	216,000	-
[4118]	26/01/06	4,454	4,522	4,454	4,522	+84	+1.89	221,600	-
[4118]	26/01/05	4,428	4,457	4,410	4,438	+43	+0.98	174,600	-
[4118]	25/12/30	4,430	4,439	4,395	4,395	-35	-0.79	140,100	-
[4118]	25/12/29	4,400	4,442	4,400	4,430	+38	+0.87	159,700	-
[4118]	25/12/26	4,408	4,420	4,377	4,392	-9	-0.20	110,100	-
[4118]	25/12/25	4,440	4,449	4,398	4,401	-11	-0.25	96,400	-
[4118]	25/12/24	4,390	4,426	4,380	4,412	+11	+0.25	180,100	-
[4118]	25/12/23	4,375	4,412	4,365	4,401	-6	-0.14	295,200	-
[4118]	25/12/22	4,373	4,424	4,360	4,407	+47	+1.08	163,900	-
[4118]	25/12/19	4,324	4,368	4,319	4,360	+54	+1.25	195,800	-
[4118]	25/12/18	4,290	4,324	4,254	4,306	+25	+0.58	141,600	-
[4118]	25/12/17	4,300	4,309	4,270	4,281	-25	-0.58	154,200	-
[4118]	25/12/16	4,355	4,365	4,305	4,306	-41	-0.94	169,400	-
[4118]	25/12/15	4,373	4,375	4,338	4,347	-36	-0.82	159,700	-
[4118]	25/12/12	4,370	4,383	4,341	4,383	+77	+1.79	137,900	-
[4118]	25/12/11	4,380	4,387	4,306	4,306	-40	-0.92	153,100	-
[4118]	25/12/10	4,339	4,403	4,310	4,346	+54	+1.26	342,100	-
[4118]	25/12/09	4,283	4,294	4,260	4,292	+19	+0.44	185,700	-
[4118]	25/12/08	4,220	4,273	4,208	4,273	+66	+1.57	181,400	-
[4118]	25/12/05	4,251	4,265	4,200	4,207	-90	-2.09	183,500	-
[4118]	25/12/04	4,237	4,297	4,224	4,297	+64	+1.51	174,000	-
[4118]	25/12/03	4,293	4,295	4,222	4,233	-60	-1.40	218,100	-
[4118]	25/12/02	4,310	4,327	4,280	4,293	-22	-0.51	152,900	-
[4118]	25/12/01	4,390	4,399	4,315	4,315	-75	-1.71	234,200	-
[4118]	25/11/28	4,351	4,409	4,321	4,390	+20	+0.46	180,100	-
[4118]	25/11/27	4,360	4,379	4,355	4,370	+39	+0.90	177,700	-
[4118]	25/11/26	4,269	4,331	4,241	4,331	+91	+2.15	218,500	-
[4118]	25/11/25	4,237	4,256	4,223	4,240	+34	+0.81	169,300	-
[4118]	25/11/21	4,159	4,218	4,159	4,206	+47	+1.13	165,600	-
[4118]	25/11/20	4,167	4,185	4,145	4,159	+34	+0.82	194,400	-
[4118]	25/11/19	4,150	4,169	4,113	4,125	-6	-0.15	181,500	-
[4118]	25/11/18	4,170	4,228	4,131	4,131	-37	-0.89	250,400	-
[4118]	25/11/17	4,200	4,219	4,135	4,168	-58	-1.37	232,700	-
[4118]	25/11/14	4,130	4,228	4,122	4,226	+64	+1.54	413,400	-
[4118]	25/11/13	4,336	4,336	4,154	4,162	-244	-5.54	625,300	-
[4118]	25/11/12	4,383	4,441	4,350	4,406	+55	+1.26	292,400	-
[4118]	25/11/11	4,366	4,371	4,325	4,351	-45	-1.02	160,100	-
[4118]	25/11/10	4,329	4,397	4,312	4,396	+99	+2.30	261,600	-
[4118]	25/11/07	4,230	4,297	4,230	4,297	+39	+0.92	94,500	-
[4118]	25/11/06	4,250	4,304	4,236	4,258	+21	+0.50	113,000	-
[4118]	25/11/05	4,268	4,271	4,140	4,237	-30	-0.70	185,900	-
[4118]	25/11/04	4,269	4,325	4,258	4,267	+9	+0.21	220,000	-
[4118]	25/10/31	4,252	4,265	4,228	4,258	+6	+0.14	191,700	-
[4118]	25/10/30	4,200	4,252	4,176	4,252	+41	+0.97	150,300	-
[4118]	25/10/29	4,294	4,304	4,211	4,211	-52	-1.22	148,400	-
[4118]	25/10/28	4,364	4,364	4,263	4,263	-111	-2.54	203,300	-
[4118]	25/10/27	4,389	4,394	4,340	4,374	+4	+0.09	268,800	-
[4118]	25/10/24	4,345	4,377	4,335	4,370	+32	+0.74	117,700	-
[4118]	25/10/23	4,279	4,339	4,263	4,338	+68	+1.59	188,700	-
[4118]	25/10/22	4,221	4,279	4,215	4,270	+55	+1.30	129,500	-
[4118]	25/10/21	4,240	4,260	4,215	4,215	-18	-0.43	98,700	-
[4118]	25/10/20	4,237	4,261	4,213	4,233	+27	+0.64	122,200	-
[4118]	25/10/17	4,180	4,230	4,176	4,206	+22	+0.53	107,800	-
[4118]	25/10/16	4,160	4,196	4,150	4,184	+6	+0.14	174,400	-
[4118]	25/10/15	4,122	4,180	4,122	4,178	+73	+1.78	152,200	-
[4118]	25/10/14	4,150	4,183	4,082	4,105	-88	-2.10	238,000	-
[4118]	25/10/10	4,266	4,290	4,193	4,193	-130	-3.01	279,400	-
[4118]	25/10/09	4,273	4,323	4,263	4,323	+32	+0.75	173,800	-
[4118]	25/10/08	4,340	4,370	4,291	4,291	-41	-0.95	184,800	-
[4118]	25/10/07	4,267	4,336	4,262	4,332	+48	+1.12	220,300	-
[4118]	25/10/06	4,301	4,316	4,269	4,284	+69	+1.64	261,500	-
[4118]	25/10/03	4,175	4,220	4,175	4,215	+43	+1.03	151,900	-
[4118]	25/10/02	4,140	4,172	4,109	4,172	+24	+0.58	206,900	-
[4118]	25/10/01	4,190	4,190	4,128	4,148	-60	-1.43	239,500	-
[4118]	25/09/30	4,221	4,240	4,183	4,208	-32	-0.75	207,700	-
[4118]	25/09/29	4,254	4,272	4,219	4,240	-93	-2.15	181,300	-
[4118]	25/09/26	4,295	4,339	4,286	4,333	+43	+1.00	252,300	-
[4118]	25/09/25	4,280	4,302	4,260	4,290	+28	+0.66	253,900	-
[4118]	25/09/24	4,278	4,278	4,241	4,262	-28	-0.65	259,700	-
[4118]	25/09/22	4,295	4,307	4,280	4,290	-5	-0.12	222,900	-
[4118]	25/09/19	4,354	4,356	4,287	4,295	-44	-1.01	603,700	-
[4118]	25/09/18	4,364	4,368	4,337	4,339	-26	-0.60	191,600	-
[4118]	25/09/17	4,350	4,365	4,315	4,365	-2	-0.05	204,800	-
[4118]	25/09/16	4,349	4,374	4,336	4,367	+3	+0.07	147,500	-
[4118]	25/09/12	4,372	4,383	4,349	4,364	+10	+0.23	200,700	-
[4118]	25/09/11	4,342	4,359	4,317	4,354	+12	+0.28	166,900	-
[4118]	25/09/10	4,366	4,377	4,334	4,342	-35	-0.80	174,900	-
[4118]	25/09/09	4,409	4,444	4,358	4,377	-23	-0.52	229,200	-
[4118]	25/09/08	4,398	4,416	4,365	4,400	+41	+0.94	233,700	-
[4118]	25/09/05	4,340	4,369	4,318	4,359	-2	-0.05	298,400	-