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
[4175]	26/10/29	2,860	2,942	2,851	2,931	+42.0	+1.45	10,500	16,128,443,392
[4175]	26/10/28	2,854	2,897	2,850	2,889	+13.0	+0.45	7,400	15,897,329,664
[4175]	26/10/27	2,881	2,916	2,856	2,876	-5.0	-0.17	5,000	15,825,794,048
[4175]	26/10/26	2,802	2,900	2,788	2,881	+51.0	+1.80	9,700	15,853,307,904
[4175]	26/10/23	3,030	3,050	2,821	2,830	-147.0	-4.94	18,400	15,572,669,440
[4175]	26/10/22	2,975	2,989	2,912	2,977	+2.0	+0.07	8,000	16,381,568,000
[4175]	26/10/21	2,872	2,975	2,855	2,975	+153.0	+5.42	9,900	16,370,562,048
[4175]	26/10/20	2,855	2,889	2,822	2,822	-61.0	-2.12	3,200	15,528,647,680
[4175]	26/10/19	2,802	2,886	2,802	2,883	-19.0	-0.65	3,300	15,864,312,832
[4175]	26/10/16	2,839	2,936	2,806	2,902	+53.0	+1.86	6,000	15,968,864,256
[4175]	26/10/15	2,743	2,849	2,592	2,849	+80.0	+2.89	17,700	15,677,220,864
[4175]	26/10/14	2,720	2,770	2,720	2,769	+34.0	+1.24	1,200	15,237,004,288
[4175]	26/10/13	2,768	2,768	2,718	2,735	+10.0	+0.37	4,000	15,049,912,320
[4175]	26/10/09	2,795	2,795	2,725	2,725	-45.0	-1.62	2,000	14,994,884,608
[4175]	26/10/08	2,830	2,830	2,758	2,770	-71.0	-2.50	5,200	15,242,506,240
[4175]	26/10/07	2,868	2,880	2,840	2,841	-27.0	-0.94	2,400	15,633,199,104
[4175]	26/10/06	2,898	2,901	2,830	2,868	+20.0	+0.70	7,000	15,781,772,288
[4175]	26/10/05	2,837	2,850	2,730	2,848	+14.0	+0.49	7,200	15,671,717,888
[4175]	26/10/02	2,898	2,904	2,833	2,834	-54.0	-1.87	5,300	15,594,680,320
[4175]	26/10/01	2,857	2,931	2,756	2,888	0	+0.00	9,100	15,891,826,688
[4175]	26/09/30	2,905	2,931	2,879	2,888	-22.0	-0.76	3,100	15,891,826,688
[4175]	26/09/29	2,934	2,947	2,910	2,910	-39.0	-1.32	4,300	16,012,886,016
[4175]	26/09/28	2,963	2,963	2,900	2,949	-31.0	-1.04	3,400	16,227,491,840
[4175]	26/09/25	3,025	3,025	2,972	2,980	-65.0	-2.13	5,100	16,398,075,904
[4175]	26/09/24	3,095	3,095	3,035	3,045	+20.0	+0.66	3,700	16,755,751,936
[4175]	26/09/18	2,985	3,030	2,935	3,025	+30.0	+1.00	6,700	16,645,697,536
[4175]	26/09/17	2,960	2,998	2,911	2,995	+35.0	+1.18	4,200	16,480,616,448
[4175]	26/09/16	2,990	2,998	2,940	2,960	-29.0	-0.97	5,600	16,288,021,504
[4175]	26/09/15	2,850	2,989	2,831	2,989	+101.0	+3.50	12,100	16,447,600,640
[4175]	26/09/14	2,786	2,888	2,786	2,888	+68.0	+2.41	9,400	15,891,826,688
[4175]	26/09/11	2,832	2,856	2,810	2,820	-62.0	-2.15	4,300	15,517,729,792
[4175]	26/09/10	2,835	2,882	2,831	2,882	+28.0	+0.98	2,300	15,858,899,968
[4175]	26/09/09	2,857	2,898	2,810	2,854	-13.0	-0.45	5,000	15,704,822,784
[4175]	26/09/08	2,894	2,894	2,800	2,867	-27.0	-0.93	12,800	15,776,358,400
[4175]	26/09/07	2,916	2,916	2,821	2,894	-21.0	-0.72	3,200	15,924,932,608
[4175]	26/09/04	2,856	2,915	2,851	2,915	+53.0	+1.85	3,100	16,040,489,984
[4175]	26/09/03	2,898	2,904	2,857	2,862	-36.0	-1.24	1,600	15,748,844,544
[4175]	26/09/02	2,899	2,936	2,849	2,898	-51.0	-1.73	4,600	15,946,943,488
[4175]	26/09/01	2,968	2,970	2,832	2,949	-9.0	-0.30	6,900	16,227,582,976
[4175]	26/08/31	2,824	2,960	2,824	2,958	+87.0	+3.03	5,200	16,277,107,712
[4175]	26/08/28	2,716	2,880	2,716	2,871	+155.0	+5.71	13,500	15,798,369,280
[4175]	26/08/27	2,821	2,821	2,715	2,716	-55.0	-1.98	6,100	14,945,444,864
[4175]	26/08/26	2,674	2,800	2,674	2,771	+50.0	+1.84	6,100	15,248,095,232
[4175]	26/08/25	2,713	2,738	2,675	2,721	+8.0	+0.29	7,100	14,972,958,720
[4175]	26/08/24	2,787	2,800	2,713	2,713	-57.0	-2.06	2,400	14,928,935,936
[4175]	26/08/21	2,800	2,808	2,758	2,770	-30.0	-1.07	500	15,242,592,256
[4175]	26/08/20	2,758	2,818	2,690	2,800	+58.0	+2.12	12,500	15,407,674,368
[4175]	26/08/19	2,760	2,767	2,699	2,742	-18.0	-0.65	2,600	15,088,516,096
[4175]	26/08/18	2,775	2,800	2,731	2,760	-40.0	-1.43	5,800	15,187,565,568
[4175]	26/08/17	2,798	2,850	2,795	2,800	+2.0	+0.07	12,700	15,407,674,368
[4175]	26/08/14	2,769	2,799	2,720	2,798	+67.0	+2.45	6,400	15,396,669,440
[4175]	26/08/13	2,800	2,800	2,700	2,731	-58.0	-2.08	6,300	15,027,985,408
[4175]	26/08/12	2,787	2,790	2,741	2,789	0	+0.00	3,500	15,347,144,704
[4175]	26/08/10	2,700	2,815	2,670	2,789	+42.0	+1.53	7,200	15,347,144,704
[4175]	26/08/07	2,844	2,912	2,747	2,747	-130.0	-4.52	6,000	15,116,029,952
[4175]	26/08/06	2,829	2,933	2,748	2,877	-52.0	-1.78	35,600	15,831,386,112
[4175]	26/08/05	2,880	2,950	2,832	2,929	+50.0	+1.74	7,500	16,117,528,576
[4175]	26/08/04	2,850	2,890	2,800	2,879	+83.0	+2.97	8,200	15,842,391,040
[4175]	26/08/03	2,809	2,826	2,744	2,796	-13.0	-0.46	5,700	15,385,663,488
[4175]	26/07/31	2,823	2,847	2,781	2,809	+36.0	+1.30	4,300	15,457,199,104
[4175]	26/07/30	2,768	2,800	2,737	2,773	+3.0	+0.11	4,700	15,259,101,184
[4175]	26/07/29	2,694	2,784	2,694	2,770	+126.0	+4.77	10,700	15,242,592,256
[4175]	26/07/28	2,622	2,699	2,585	2,644	-28.0	-1.05	10,100	14,549,246,976
[4175]	26/07/27	2,622	2,680	2,622	2,672	+57.0	+2.18	3,100	14,703,324,160
[4175]	26/07/24	2,763	2,763	2,600	2,615	-105.0	-3.86	7,800	14,389,667,840
[4175]	26/07/23	2,747	2,800	2,655	2,720	-27.0	-0.98	8,500	14,967,455,744
[4175]	26/07/22	2,763	2,795	2,695	2,747	-10.0	-0.36	9,800	15,116,029,952
[4175]	26/07/21	2,770	2,859	2,730	2,757	+8.0	+0.29	12,700	15,171,056,640
[4175]	26/07/17	2,785	2,829	2,619	2,749	0	0.00	15,500	-
[4175]	26/07/16	2,829	2,829	2,700	2,749	-51	-1.82	7,100	-
[4175]	26/07/15	2,801	2,900	2,800	2,800	-42	-1.48	20,200	-
[4175]	26/07/14	2,661	2,933	2,659	2,842	+182	+6.84	48,200	-
[4175]	26/07/13	2,555	2,690	2,545	2,660	+115	+4.52	17,500	-
[4175]	26/07/10	2,550	2,600	2,510	2,545	-5	-0.20	4,200	-
[4175]	26/07/09	2,493	2,550	2,493	2,550	+57	+2.29	3,600	-
[4175]	26/07/08	2,566	2,650	2,427	2,493	-73	-2.84	19,000	-
[4175]	26/07/07	2,639	2,641	2,566	2,566	-44	-1.69	4,500	-
[4175]	26/07/06	2,498	2,617	2,431	2,610	+112	+4.48	21,300	-
[4175]	26/07/03	2,420	2,498	2,407	2,498	+128	+5.40	9,000	-
[4175]	26/07/02	2,390	2,450	2,350	2,370	+26	+1.11	7,000	-
[4175]	26/07/01	2,288	2,348	2,264	2,344	+93	+4.13	3,200	-
[4175]	26/06/30	2,230	2,251	2,148	2,251	+12	+0.54	6,500	-
[4175]	26/06/29	2,260	2,290	2,198	2,239	+1	+0.04	11,400	-
[4175]	26/06/26	2,199	2,274	2,190	2,238	+36	+1.63	10,300	-
[4175]	26/06/25	2,199	2,252	2,152	2,202	-12	-0.54	21,100	-
[4175]	26/06/24	2,375	2,400	2,179	2,214	+35	+1.61	40,400	-
[4175]	26/06/23	2,120	2,208	2,071	2,179	+109	+5.27	25,400	-
[4175]	26/06/22	1,949	2,095	1,949	2,070	+201	+10.75	26,500	-
[4175]	26/06/19	1,851	1,872	1,812	1,869	+9	+0.48	18,100	-
[4175]	26/06/18	1,926	1,926	1,834	1,860	-90	-4.62	10,600	-
[4175]	26/06/17	1,932	1,950	1,903	1,950	+18	+0.93	1,300	-
[4175]	26/06/16	2,026	2,026	1,888	1,932	-14	-0.72	28,300	-
[4175]	26/06/15	1,984	1,986	1,910	1,946	-48	-2.41	18,500	-
[4175]	26/06/12	1,981	2,039	1,981	1,994	+14	+0.71	6,100	-
[4175]	26/06/11	2,078	2,078	1,971	1,980	-123	-5.85	15,600	-
[4175]	26/06/10	2,137	2,137	2,062	2,103	+16	+0.77	3,400	-
[4175]	26/06/09	2,117	2,121	2,082	2,087	+20	+0.97	5,200	-
[4175]	26/06/08	2,100	2,130	2,011	2,067	-90	-4.17	21,700	-
[4175]	26/06/05	2,147	2,203	2,130	2,157	+17	+0.79	6,500	-
[4175]	26/06/04	2,269	2,270	2,095	2,140	-119	-5.27	31,500	-
[4175]	26/06/03	2,268	2,268	2,181	2,259	+29	+1.30	26,700	-
[4175]	26/06/02	2,150	2,245	2,050	2,230	+112	+5.29	26,600	-
[4175]	26/06/01	2,154	2,197	2,098	2,118	-86	-3.90	26,100	-
[4175]	26/05/29	2,203	2,230	2,181	2,204	-15	-0.68	11,000	-
[4175]	26/05/28	2,223	2,223	2,132	2,219	+3	+0.14	19,900	-
[4175]	26/05/27	2,188	2,242	2,151	2,216	+62	+2.88	42,100	-
[4175]	26/05/26	2,149	2,185	2,103	2,154	-38	-1.73	10,700	-
[4175]	26/05/25	2,131	2,192	2,073	2,192	+110	+5.28	14,800	-
[4175]	26/05/22	2,050	2,100	1,971	2,082	+38.0	+1.86	31,900	-
[4175]	26/05/21	1,966	2,195	1,966	2,044	+238.0	+13.18	146,300	-
[4175]	26/05/20	1,814	1,818	1,756	1,806	-3.0	-0.17	8,900	-
[4175]	26/05/19	1,694	1,809	1,694	1,809	+113.0	+6.66	37,600	-
[4175]	26/05/18	1,691	1,711	1,670	1,696	+25.0	+1.50	41,600	-
[4175]	26/05/15	1,667	1,720	1,651	1,671	+4.0	+0.24	93,700	-
[4175]	26/05/14	1,840	1,841	1,653	1,667	-173.0	-9.40	44,600	-
[4175]	26/05/13	1,855	1,864	1,823	1,840	-15.0	-0.81	3,700	-
[4175]	26/05/12	1,959	1,960	1,840	1,855	-141.0	-7.06	18,000	-
[4175]	26/05/11	1,963	2,009	1,935	1,996	+91.0	+4.78	11,300	-
[4175]	26/05/08	1,915	1,936	1,882	1,905	-35.0	-1.80	3,900	-
[4175]	26/05/07	1,861	1,940	1,820	1,940	+79.0	+4.25	10,100	-
[4175]	26/05/01	1,901	1,909	1,860	1,861	-62.0	-3.22	2,400	-
[4175]	26/04/30	1,898	1,931	1,890	1,923	-15.0	-0.77	2,800	-
[4175]	26/04/28	1,877	1,958	1,877	1,938	+25.0	+1.31	3,800	-
[4175]	26/04/27	1,984	1,987	1,899	1,913	-80	-4.01	21,400	-
[4175]	26/04/24	2,000	2,010	1,978	1,993	-33	-1.63	5,600	-
[4175]	26/04/23	2,030	2,060	1,987	2,026	-22	-1.07	8,200	-
[4175]	26/04/22	2,063	2,076	2,021	2,048	-29	-1.40	4,400	-
[4175]	26/04/21	2,067	2,077	2,020	2,077	+42	+2.06	6,300	-
[4175]	26/04/20	2,100	2,101	2,005	2,035	-34	-1.64	8,900	-
[4175]	26/04/17	2,097	2,097	2,055	2,069	-40	-1.90	1,900	-
[4175]	26/04/16	2,067	2,109	2,054	2,109	+77	+3.79	2,600	-
[4175]	26/04/15	2,121	2,121	2,032	2,032	-67	-3.19	8,800	-
[4175]	26/04/14	2,097	2,101	2,035	2,099	+11	+0.53	19,500	-
[4175]	26/04/13	2,020	2,095	2,020	2,088	+18	+0.87	11,600	-
[4175]	26/04/10	2,080	2,080	2,033	2,070	+10	+0.49	7,600	-
[4175]	26/04/09	2,043	2,069	2,010	2,060	+17	+0.83	9,700	-
[4175]	26/04/08	2,036	2,060	2,012	2,043	+36	+1.79	13,900	-
[4175]	26/04/07	2,019	2,023	1,978	2,007	+7	+0.35	4,800	-
[4175]	26/04/06	2,014	2,019	2,000	2,000	-8	-0.40	4,400	-
[4175]	26/04/03	2,029	2,029	1,996	2,008	-23	-1.13	6,100	-
[4175]	26/04/02	2,058	2,064	2,003	2,031	+3	+0.15	4,400	-
[4175]	26/04/01	1,995	2,028	1,966	2,028	+60	+3.05	14,400	-
[4175]	26/03/31	2,001	2,001	1,939	1,968	-64	-3.15	3,500	-
[4175]	26/03/30	2,010	2,046	1,999	2,032	-42	-2.03	5,900	-
[4175]	26/03/27	2,095	2,095	2,028	2,074	0	0.00	5,200	-
[4175]	26/03/26	2,015	2,074	2,015	2,074	+74	+3.70	8,500	-
[4175]	26/03/25	1,963	2,047	1,952	2,000	+68	+3.52	17,700	-
[4175]	26/03/24	1,968	1,983	1,907	1,932	-6	-0.31	13,800	-
[4175]	26/03/23	1,943	1,978	1,880	1,938	-45	-2.27	13,300	-
[4175]	26/03/19	1,966	1,983	1,931	1,983	+13	+0.66	22,800	-
[4175]	26/03/18	1,855	1,971	1,851	1,970	+125	+6.78	18,400	-
[4175]	26/03/17	1,878	1,893	1,845	1,845	-42	-2.23	4,400	-
[4175]	26/03/16	1,898	1,898	1,841	1,887	-18	-0.94	10,300	-
[4175]	26/03/13	1,881	1,905	1,875	1,905	-3	-0.16	11,600	-
[4175]	26/03/12	1,865	1,925	1,865	1,908	+18	+0.95	9,500	-
[4175]	26/03/11	1,863	1,918	1,843	1,890	+67	+3.68	15,600	-
[4175]	26/03/10	1,843	1,843	1,805	1,823	+40	+2.24	3,600	-
[4175]	26/03/09	1,752	1,783	1,717	1,783	-24	-1.33	57,900	-
[4175]	26/03/06	1,757	1,827	1,757	1,807	+18	+1.01	3,100	-
[4175]	26/03/05	1,790	1,792	1,750	1,789	+39	+2.23	24,900	-
[4175]	26/03/04	1,848	1,848	1,750	1,750	-98	-5.30	12,300	-
[4175]	26/03/03	1,822	1,872	1,786	1,848	-14	-0.75	7,900	-
[4175]	26/03/02	1,827	1,869	1,814	1,862	+7	+0.38	2,800	-
[4175]	26/02/27	1,814	1,875	1,811	1,855	+1	+0.05	5,200	-
[4175]	26/02/26	1,894	1,894	1,853	1,854	-9	-0.48	1,300	-
[4175]	26/02/25	1,866	1,899	1,850	1,863	+7	+0.38	2,100	-
[4175]	26/02/24	1,850	1,866	1,822	1,856	+10	+0.54	5,000	-
[4175]	26/02/20	1,874	1,893	1,846	1,846	-38	-2.02	4,100	-
[4175]	26/02/19	1,880	1,908	1,878	1,884	-2	-0.11	2,600	-
[4175]	26/02/18	1,909	1,930	1,885	1,886	-13	-0.68	8,700	-
[4175]	26/02/17	1,865	1,899	1,865	1,899	+37	+1.99	2,900	-
[4175]	26/02/16	1,915	1,915	1,815	1,862	-14	-0.75	6,200	-
[4175]	26/02/13	1,906	1,920	1,853	1,876	-45	-2.34	6,700	-
[4175]	26/02/12	1,878	1,925	1,878	1,921	+51	+2.73	6,900	-
[4175]	26/02/10	1,805	1,870	1,805	1,870	+60	+3.31	8,600	-
[4175]	26/02/09	1,849	1,855	1,806	1,810	-25	-1.36	10,300	-
[4175]	26/02/06	1,849	1,849	1,809	1,835	+15	+0.82	8,800	-
[4175]	26/02/05	1,847	1,847	1,816	1,820	0	0.00	11,600	-
[4175]	26/02/04	1,821	1,829	1,812	1,820	-8	-0.44	14,200	-
[4175]	26/02/03	1,891	1,891	1,811	1,828	-23	-1.24	2,800	-
[4175]	26/02/02	1,820	1,888	1,805	1,851	+30	+1.65	11,700	-
[4175]	26/01/30	1,750	1,879	1,750	1,821	+42	+2.36	51,600	-
[4175]	26/01/29	1,768	1,787	1,750	1,779	+3	+0.17	9,900	-
[4175]	26/01/28	1,792	1,792	1,776	1,776	-18	-1.00	2,700	-
[4175]	26/01/27	1,782	1,802	1,757	1,794	+4	+0.22	8,500	-
[4175]	26/01/26	1,803	1,809	1,782	1,790	-19	-1.05	15,000	-
[4175]	26/01/23	1,780	1,809	1,780	1,809	+29	+1.63	9,100	-
[4175]	26/01/22	1,787	1,804	1,780	1,780	-7	-0.39	4,300	-
[4175]	26/01/21	1,827	1,827	1,787	1,787	-51	-2.77	28,800	-
[4175]	26/01/20	1,900	1,902	1,831	1,838	-61	-3.21	21,800	-
[4175]	26/01/19	1,900	1,900	1,876	1,899	0	0.00	9,000	-
[4175]	26/01/16	1,915	1,915	1,885	1,899	-9	-0.47	5,300	-
[4175]	26/01/15	1,899	1,920	1,869	1,908	+9	+0.47	7,000	-
[4175]	26/01/14	1,877	1,900	1,877	1,899	0	0.00	5,500	-
[4175]	26/01/13	1,910	1,910	1,873	1,899	-1	-0.05	6,800	-
[4175]	26/01/09	1,880	1,905	1,875	1,900	+30	+1.60	2,300	-
[4175]	26/01/08	1,901	1,901	1,870	1,870	-30	-1.58	5,400	-
[4175]	26/01/07	1,920	1,935	1,877	1,900	-28	-1.45	6,400	-
[4175]	26/01/06	1,891	1,950	1,891	1,928	+45	+2.39	9,900	-
[4175]	26/01/05	1,890	1,907	1,878	1,883	+5	+0.27	5,300	-
[4175]	25/12/30	1,866	1,897	1,866	1,878	-11	-0.58	5,800	-
[4175]	25/12/29	1,895	1,910	1,888	1,889	-40	-2.07	5,100	-
[4175]	25/12/26	1,942	1,942	1,918	1,929	-13	-0.67	7,400	-
[4175]	25/12/25	1,952	1,963	1,916	1,942	-1	-0.05	19,700	-
[4175]	25/12/24	1,918	1,969	1,889	1,943	+65	+3.46	70,900	-
[4175]	25/12/23	1,877	1,912	1,877	1,878	-2	-0.11	9,300	-
[4175]	25/12/22	1,924	1,924	1,866	1,880	-58	-2.99	14,500	-
[4175]	25/12/19	1,973	1,979	1,907	1,938	-57	-2.86	18,400	-
[4175]	25/12/18	1,971	2,008	1,941	1,995	-4	-0.20	13,600	-
[4175]	25/12/17	1,874	2,008	1,851	1,999	+85	+4.44	45,000	-
[4175]	25/12/16	1,977	1,987	1,882	1,914	-266	-12.20	184,100	-
[4175]	25/12/15	2,180	2,180	2,180	2,180	+400	+22.47	64,900	-
[4175]	25/12/12	1,789	1,822	1,767	1,780	-49	-2.68	17,000	-
[4175]	25/12/11	1,809	1,836	1,799	1,829	+29	+1.61	8,800	-
[4175]	25/12/10	1,794	1,809	1,779	1,800	+6	+0.33	58,000	-
[4175]	25/12/09	1,782	1,802	1,772	1,794	0	0.00	12,800	-
[4175]	25/12/08	1,829	1,829	1,791	1,794	-35	-1.91	8,100	-
[4175]	25/12/05	1,819	1,830	1,788	1,829	+4	+0.22	9,200	-
[4175]	25/12/04	1,810	1,829	1,808	1,825	+5	+0.27	3,700	-
[4175]	25/12/03	1,822	1,825	1,814	1,820	-6	-0.33	3,700	-
[4175]	25/12/02	1,828	1,834	1,810	1,826	-12	-0.65	8,500	-
[4175]	25/12/01	1,920	1,988	1,783	1,838	-82	-4.27	39,500	-
[4175]	25/11/28	1,901	1,929	1,900	1,920	-14	-0.72	1,100	-
[4175]	25/11/27	1,872	1,967	1,871	1,934	+50	+2.65	3,700	-
[4175]	25/11/26	1,860	1,928	1,860	1,884	+20	+1.07	3,600	-
[4175]	25/11/25	1,825	1,865	1,825	1,864	+28	+1.53	8,000	-
[4175]	25/11/21	1,838	1,880	1,832	1,836	-8	-0.43	10,600	-
[4175]	25/11/20	1,869	1,869	1,821	1,844	-29	-1.55	5,400	-
[4175]	25/11/19	1,850	1,896	1,844	1,873	-17	-0.90	13,600	-
[4175]	25/11/18	1,960	1,960	1,867	1,890	-74	-3.77	9,500	-
[4175]	25/11/17	2,010	2,010	1,926	1,964	-46	-2.29	9,800	-
[4175]	25/11/14	2,017	2,030	1,995	2,010	-7	-0.35	3,400	-
[4175]	25/11/13	2,005	2,020	2,000	2,017	+14	+0.70	1,000	-
[4175]	25/11/12	2,020	2,042	2,003	2,003	-17	-0.84	6,600	-
[4175]	25/11/11	2,007	2,054	1,952	2,020	+7	+0.35	2,300	-
[4175]	25/11/10	2,026	2,050	2,009	2,013	-46	-2.23	2,900	-
[4175]	25/11/07	2,050	2,059	2,039	2,059	+8	+0.39	700	-
[4175]	25/11/06	2,060	2,089	2,051	2,051	-22	-1.06	1,500	-
[4175]	25/11/05	2,088	2,088	2,025	2,073	+35	+1.72	2,000	-
[4175]	25/11/04	2,063	2,068	2,038	2,038	-12	-0.59	3,300	-
[4175]	25/10/31	2,049	2,110	2,049	2,050	-16	-0.77	4,800	-
[4175]	25/10/30	1,996	2,086	1,996	2,066	+70	+3.51	4,800	-
[4175]	25/10/29	2,043	2,063	1,960	1,996	-51	-2.49	11,600	-
[4175]	25/10/28	2,096	2,096	2,047	2,047	-49	-2.34	2,400	-
[4175]	25/10/27	2,076	2,096	2,076	2,096	+33	+1.60	700	-
[4175]	25/10/24	2,055	2,088	2,055	2,063	-25	-1.20	1,400	-
[4175]	25/10/23	2,089	2,089	2,060	2,088	-1	-0.05	1,900	-
[4175]	25/10/22	2,090	2,120	2,071	2,089	-1	-0.05	5,300	-
[4175]	25/10/21	2,089	2,100	2,039	2,090	+5	+0.24	2,700	-
[4175]	25/10/20	2,130	2,136	2,026	2,085	+55	+2.71	11,700	-
[4175]	25/10/17	2,120	2,135	2,018	2,030	-82	-3.88	10,400	-
[4175]	25/10/16	2,193	2,193	2,070	2,112	-48	-2.22	11,000	-
[4175]	25/10/15	2,219	2,219	2,137	2,160	+41	+1.93	10,200	-
[4175]	25/10/14	2,136	2,184	2,075	2,119	-89	-4.03	16,400	-
[4175]	25/10/10	2,265	2,280	2,164	2,208	-82	-3.58	11,800	-
[4175]	25/10/09	2,324	2,324	2,280	2,290	-27	-1.17	3,000	-
[4175]	25/10/08	2,311	2,342	2,287	2,317	-13	-0.56	3,300	-
[4175]	25/10/07	2,318	2,345	2,254	2,330	+40	+1.75	6,500	-
[4175]	25/10/06	2,300	2,313	2,269	2,290	+30	+1.33	3,700	-
[4175]	25/10/03	2,268	2,268	2,223	2,260	-8	-0.35	8,200	-
[4175]	25/10/02	2,215	2,282	2,199	2,268	+51	+2.30	10,800	-
[4175]	25/10/01	2,335	2,335	2,209	2,217	-97	-4.19	6,600	-
[4175]	25/09/30	2,236	2,314	2,225	2,314	+71	+3.17	4,500	-
[4175]	25/09/29	2,318	2,318	2,224	2,243	-25	-1.10	5,900	-
[4175]	25/09/26	2,315	2,315	2,265	2,268	-30	-1.31	7,700	-
[4175]	25/09/25	2,246	2,311	2,240	2,298	+34	+1.50	6,500	-
[4175]	25/09/24	2,253	2,300	2,219	2,264	+13	+0.58	4,300	-
[4175]	25/09/22	2,231	2,306	2,231	2,251	+21	+0.94	7,100	-
[4175]	25/09/19	2,323	2,323	2,199	2,230	-115	-4.90	21,200	-
[4175]	25/09/18	2,333	2,395	2,300	2,345	+16	+0.69	21,400	-
[4175]	25/09/17	2,301	2,335	2,222	2,329	-6	-0.26	59,100	-
[4175]	25/09/16	2,051	2,336	2,050	2,335	+399	+20.61	121,700	-
[4175]	25/09/12	2,050	2,050	1,936	1,936	-96	-4.72	23,000	-
[4175]	25/09/11	2,083	2,083	2,000	2,032	-14	-0.68	11,400	-
[4175]	25/09/10	2,050	2,115	2,000	2,046	-20	-0.97	28,900	-
[4175]	25/09/09	2,105	2,105	2,050	2,066	-40	-1.90	3,100	-
[4175]	25/09/08	2,106	2,157	2,071	2,106	-9	-0.43	10,600	-
[4175]	25/09/05	2,075	2,124	2,026	2,115	+80	+3.93	9,100	-