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
[4177]	26/10/29	1,389	1,392	1,350	1,378	+13.0	+0.95	59,800	5,491,998,208
[4177]	26/10/28	1,397	1,397	1,360	1,365	-33.0	-2.36	2,400	5,440,186,880
[4177]	26/10/27	1,368	1,398	1,354	1,398	+23.0	+1.67	11,700	5,571,707,904
[4177]	26/10/26	1,364	1,375	1,361	1,375	+12.0	+0.88	4,600	5,480,041,984
[4177]	26/10/23	1,365	1,368	1,360	1,363	-1.0	-0.07	5,400	5,432,216,064
[4177]	26/10/22	1,367	1,378	1,361	1,364	-1.0	-0.07	3,800	5,436,201,472
[4177]	26/10/21	1,380	1,381	1,364	1,365	-29.0	-2.08	7,200	5,440,186,880
[4177]	26/10/20	1,399	1,399	1,381	1,394	-5.0	-0.36	3,800	5,555,766,272
[4177]	26/10/19	1,364	1,399	1,360	1,399	+38.0	+2.79	8,100	5,575,693,312
[4177]	26/10/16	1,360	1,366	1,352	1,361	+1.0	+0.07	4,200	5,424,245,248
[4177]	26/10/15	1,361	1,367	1,355	1,360	-3.0	-0.22	5,200	5,420,259,840
[4177]	26/10/14	1,362	1,368	1,356	1,363	-1.0	-0.07	8,800	5,432,216,064
[4177]	26/10/13	1,368	1,373	1,364	1,364	-7.0	-0.51	6,800	5,436,201,472
[4177]	26/10/09	1,386	1,386	1,371	1,371	+2.0	+0.15	1,700	5,464,099,840
[4177]	26/10/08	1,371	1,380	1,368	1,369	-6.0	-0.44	4,900	5,456,129,024
[4177]	26/10/07	1,383	1,386	1,375	1,375	-8.0	-0.58	2,000	5,480,041,984
[4177]	26/10/06	1,380	1,391	1,375	1,383	+3.0	+0.22	4,100	5,511,925,760
[4177]	26/10/05	1,385	1,387	1,380	1,380	-20.0	-1.43	7,100	5,499,969,536
[4177]	26/10/02	1,408	1,413	1,400	1,400	-8.0	-0.57	1,900	5,579,679,232
[4177]	26/10/01	1,430	1,430	1,404	1,408	-10.0	-0.71	2,800	5,611,563,008
[4177]	26/09/30	1,415	1,424	1,381	1,418	+22.0	+1.58	5,500	5,651,417,600
[4177]	26/09/29	1,394	1,403	1,390	1,396	-15.0	-1.06	5,400	5,563,737,088
[4177]	26/09/28	1,378	1,418	1,374	1,411	+39.0	+2.84	17,300	5,623,519,232
[4177]	26/09/25	1,363	1,382	1,362	1,372	-29.0	-2.07	55,400	5,468,085,248
[4177]	26/09/24	1,441	1,441	1,401	1,401	-70.0	-4.76	27,800	5,583,664,640
[4177]	26/09/18	1,523	1,524	1,471	1,471	-30.0	-2.00	4,100	5,862,648,320
[4177]	26/09/17	1,523	1,524	1,501	1,501	-19.0	-1.25	2,400	5,982,213,120
[4177]	26/09/16	1,478	1,520	1,478	1,520	+40.0	+2.70	700	6,057,937,408
[4177]	26/09/15	1,472	1,496	1,472	1,480	0	+0.00	900	5,898,518,016
[4177]	26/09/14	1,471	1,488	1,458	1,480	+4.0	+0.27	2,700	5,898,518,016
[4177]	26/09/11	1,500	1,501	1,476	1,476	-26.0	-1.73	4,700	5,882,575,872
[4177]	26/09/10	1,519	1,520	1,502	1,502	-18.0	-1.18	700	5,986,198,528
[4177]	26/09/09	1,525	1,539	1,520	1,520	-5.0	-0.33	1,900	6,057,937,408
[4177]	26/09/08	1,525	1,551	1,525	1,525	-5.0	-0.33	1,200	6,077,864,448
[4177]	26/09/07	1,525	1,557	1,525	1,530	+5.0	+0.33	2,500	6,097,792,000
[4177]	26/09/04	1,541	1,557	1,525	1,525	-24.0	-1.55	2,500	6,077,864,448
[4177]	26/09/03	1,556	1,556	1,549	1,549	-6.0	-0.39	600	6,173,516,288
[4177]	26/09/02	1,547	1,555	1,537	1,555	+4.0	+0.26	900	6,197,429,248
[4177]	26/09/01	1,532	1,551	1,521	1,551	+33.0	+2.17	2,100	6,181,487,104
[4177]	26/08/31	1,515	1,518	1,511	1,518	+8.0	+0.53	1,500	6,049,966,080
[4177]	26/08/28	1,514	1,515	1,510	1,510	-4.0	-0.26	500	6,018,082,304
[4177]	26/08/27	1,514	1,531	1,514	1,514	-16.0	-1.05	1,400	6,034,024,448
[4177]	26/08/26	1,528	1,530	1,499	1,530	+1.0	+0.07	3,000	6,097,792,000
[4177]	26/08/25	1,532	1,532	1,510	1,529	+26.0	+1.73	3,200	6,093,806,592
[4177]	26/08/24	1,493	1,507	1,493	1,503	+11.0	+0.74	700	5,990,183,936
[4177]	26/08/21	1,492	1,492	1,492	1,492	-9.0	-0.60	300	5,946,343,424
[4177]	26/08/20	1,509	1,509	1,499	1,501	+15.0	+1.01	1,100	5,982,213,120
[4177]	26/08/19	1,510	1,510	1,486	1,486	-27.0	-1.78	3,500	5,922,430,464
[4177]	26/08/18	1,526	1,526	1,513	1,513	-26.0	-1.69	1,400	6,030,039,040
[4177]	26/08/17	1,545	1,545	1,520	1,539	-59.0	-3.69	4,000	6,133,661,184
[4177]	26/08/14	1,522	1,599	1,522	1,598	+75.0	+4.92	4,500	6,368,804,864
[4177]	26/08/13	1,531	1,531	1,521	1,523	-4.0	-0.26	4,100	6,069,893,632
[4177]	26/08/12	1,526	1,528	1,523	1,527	+2.0	+0.13	1,600	6,085,835,776
[4177]	26/08/10	1,520	1,526	1,513	1,525	+5.0	+0.33	800	6,077,864,448
[4177]	26/08/07	1,531	1,531	1,515	1,520	-2.0	-0.13	1,000	6,057,937,408
[4177]	26/08/06	1,510	1,522	1,509	1,522	-7.0	-0.46	300	6,065,908,224
[4177]	26/08/05	1,521	1,529	1,512	1,529	-4.0	-0.26	500	6,093,806,592
[4177]	26/08/04	1,528	1,533	1,510	1,533	+5.0	+0.33	900	6,109,748,736
[4177]	26/08/03	1,528	1,528	1,504	1,528	0	+0.00	500	6,089,821,184
[4177]	26/07/31	1,504	1,528	1,501	1,528	+18.0	+1.19	500	6,089,821,184
[4177]	26/07/30	1,502	1,550	1,496	1,510	+6.0	+0.40	3,600	6,018,082,304
[4177]	26/07/29	1,502	1,504	1,502	1,504	+2.0	+0.13	800	5,994,169,344
[4177]	26/07/28	1,538	1,538	1,502	1,502	-36.0	-2.34	400	5,986,198,528
[4177]	26/07/27	1,545	1,545	1,515	1,538	+40.0	+2.67	3,700	6,129,675,776
[4177]	26/07/24	1,534	1,534	1,496	1,498	-10.0	-0.66	900	5,970,256,384
[4177]	26/07/23	1,506	1,508	1,506	1,508	+5.0	+0.33	200	6,010,111,488
[4177]	26/07/22	1,491	1,503	1,491	1,503	+13.0	+0.87	2,000	5,990,183,936
[4177]	26/07/21	1,503	1,548	1,490	1,490	-13.0	-0.86	1,700	5,938,372,608
[4177]	26/07/17	1,500	1,508	1,482	1,503	+3	+0.20	1,600	-
[4177]	26/07/16	1,502	1,515	1,499	1,500	-2	-0.13	1,100	-
[4177]	26/07/15	1,502	1,504	1,498	1,502	-3	-0.20	1,000	-
[4177]	26/07/14	1,502	1,524	1,500	1,505	+3	+0.20	1,000	-
[4177]	26/07/13	1,536	1,536	1,502	1,502	0	0.00	1,500	-
[4177]	26/07/10	1,535	1,535	1,501	1,502	-33	-2.15	1,600	-
[4177]	26/07/09	1,539	1,539	1,478	1,535	-21	-1.35	3,500	-
[4177]	26/07/08	1,462	1,557	1,449	1,556	+81	+5.49	2,600	-
[4177]	26/07/07	1,420	1,475	1,420	1,475	+55	+3.87	2,200	-
[4177]	26/07/06	1,400	1,422	1,400	1,420	+20	+1.43	3,000	-
[4177]	26/07/03	1,401	1,414	1,400	1,400	0	0.00	2,100	-
[4177]	26/07/02	1,412	1,412	1,400	1,400	-2	-0.14	1,600	-
[4177]	26/07/01	1,403	1,414	1,401	1,402	-7	-0.50	2,900	-
[4177]	26/06/30	1,398	1,409	1,398	1,409	+19	+1.37	600	-
[4177]	26/06/29	1,372	1,390	1,372	1,390	+19	+1.39	2,600	-
[4177]	26/06/26	1,391	1,391	1,367	1,371	-7	-0.51	3,100	-
[4177]	26/06/25	1,393	1,393	1,360	1,378	-11	-0.79	7,600	-
[4177]	26/06/24	1,385	1,389	1,382	1,389	-5	-0.36	3,400	-
[4177]	26/06/23	1,398	1,399	1,388	1,394	-6	-0.43	3,600	-
[4177]	26/06/22	1,400	1,439	1,396	1,400	-7	-0.50	7,500	-
[4177]	26/06/19	1,418	1,418	1,403	1,407	-3	-0.21	2,100	-
[4177]	26/06/18	1,395	1,411	1,395	1,410	+10	+0.71	2,100	-
[4177]	26/06/17	1,376	1,401	1,376	1,400	+25	+1.82	3,200	-
[4177]	26/06/16	1,394	1,394	1,375	1,375	-14	-1.01	4,100	-
[4177]	26/06/15	1,381	1,399	1,381	1,389	+8	+0.58	4,700	-
[4177]	26/06/12	1,390	1,400	1,381	1,381	-9	-0.65	5,000	-
[4177]	26/06/11	1,412	1,412	1,381	1,390	-22	-1.56	6,800	-
[4177]	26/06/10	1,412	1,414	1,410	1,412	0	0.00	1,700	-
[4177]	26/06/09	1,415	1,420	1,412	1,412	+1	+0.07	2,000	-
[4177]	26/06/08	1,426	1,427	1,407	1,411	-14	-0.98	3,500	-
[4177]	26/06/05	1,415	1,438	1,415	1,425	+9	+0.64	2,000	-
[4177]	26/06/04	1,415	1,430	1,415	1,416	-24	-1.67	3,300	-
[4177]	26/06/03	1,453	1,453	1,414	1,440	-23	-1.57	7,900	-
[4177]	26/06/02	1,480	1,481	1,452	1,463	-18	-1.22	5,700	-
[4177]	26/06/01	1,488	1,510	1,480	1,481	-21	-1.40	5,000	-
[4177]	26/05/29	1,500	1,508	1,489	1,502	+7	+0.47	1,200	-
[4177]	26/05/28	1,500	1,510	1,495	1,495	-5	-0.33	1,500	-
[4177]	26/05/27	1,505	1,511	1,492	1,500	0	0.00	1,200	-
[4177]	26/05/26	1,500	1,504	1,500	1,500	-28	-1.83	2,400	-
[4177]	26/05/25	1,529	1,529	1,482	1,528	+28	+1.87	4,300	-
[4177]	26/05/22	1,521	1,521	1,465	1,500	-20.0	-1.32	6,800	-
[4177]	26/05/21	1,536	1,538	1,485	1,520	0	+0.00	3,800	-
[4177]	26/05/20	1,523	1,543	1,520	1,520	-8.0	-0.52	3,000	-
[4177]	26/05/19	1,520	1,539	1,520	1,528	+9.0	+0.59	1,600	-
[4177]	26/05/18	1,548	1,548	1,476	1,519	+2.0	+0.13	11,400	-
[4177]	26/05/15	1,462	1,519	1,462	1,517	-9.0	-0.59	10,200	-
[4177]	26/05/14	1,569	1,569	1,526	1,526	-29.0	-1.86	5,600	-
[4177]	26/05/13	1,558	1,570	1,538	1,555	-2.0	-0.13	6,800	-
[4177]	26/05/12	1,560	1,569	1,536	1,557	+30.0	+1.96	1,800	-
[4177]	26/05/11	1,553	1,575	1,527	1,527	-24.0	-1.55	6,700	-
[4177]	26/05/08	1,494	1,551	1,474	1,551	+63.0	+4.23	4,700	-
[4177]	26/05/07	1,490	1,490	1,473	1,488	-7.0	-0.47	3,300	-
[4177]	26/05/01	1,474	1,503	1,474	1,495	+15.0	+1.01	4,400	-
[4177]	26/04/30	1,481	1,500	1,480	1,480	-10.0	-0.67	3,300	-
[4177]	26/04/28	1,482	1,504	1,480	1,490	+2.0	+0.13	3,800	-
[4177]	26/04/27	1,515	1,515	1,470	1,488	+1	+0.07	9,000	-
[4177]	26/04/24	1,476	1,497	1,470	1,487	-16	-1.06	9,300	-
[4177]	26/04/23	1,517	1,517	1,491	1,503	-8	-0.53	3,400	-
[4177]	26/04/22	1,525	1,531	1,485	1,511	-14	-0.92	9,500	-
[4177]	26/04/21	1,550	1,550	1,525	1,525	-23	-1.49	2,500	-
[4177]	26/04/20	1,562	1,562	1,521	1,548	-15	-0.96	7,400	-
[4177]	26/04/17	1,578	1,578	1,563	1,563	+3	+0.19	2,600	-
[4177]	26/04/16	1,557	1,572	1,557	1,560	+3	+0.19	2,700	-
[4177]	26/04/15	1,559	1,559	1,556	1,557	-3	-0.19	300	-
[4177]	26/04/14	1,555	1,564	1,550	1,560	+1	+0.06	2,500	-
[4177]	26/04/13	1,567	1,570	1,552	1,559	-8	-0.51	5,100	-
[4177]	26/04/10	1,564	1,567	1,560	1,567	-5	-0.32	1,600	-
[4177]	26/04/09	1,570	1,581	1,570	1,572	-12	-0.76	800	-
[4177]	26/04/08	1,560	1,584	1,560	1,584	+38	+2.46	4,400	-
[4177]	26/04/07	1,546	1,546	1,546	1,546	0	0.00	100	-
[4177]	26/04/06	1,530	1,560	1,520	1,546	+16	+1.05	3,200	-
[4177]	26/04/03	1,548	1,548	1,530	1,530	-5	-0.33	4,900	-
[4177]	26/04/02	1,535	1,576	1,535	1,535	-11	-0.71	9,600	-
[4177]	26/04/01	1,505	1,553	1,500	1,546	+60	+4.04	7,600	-
[4177]	26/03/31	1,496	1,515	1,481	1,486	-21	-1.39	16,900	-
[4177]	26/03/30	1,507	1,538	1,506	1,507	-127	-7.77	21,400	-
[4177]	26/03/27	1,670	1,670	1,617	1,634	-19	-1.15	29,600	-
[4177]	26/03/26	1,650	1,679	1,637	1,653	-14	-0.84	11,900	-
[4177]	26/03/25	1,652	1,678	1,640	1,667	+55	+3.41	9,500	-
[4177]	26/03/24	1,657	1,657	1,595	1,612	-8	-0.49	14,300	-
[4177]	26/03/23	1,663	1,663	1,615	1,620	-43	-2.59	18,200	-
[4177]	26/03/19	1,657	1,690	1,657	1,663	-4	-0.24	10,100	-
[4177]	26/03/18	1,652	1,668	1,642	1,667	+30	+1.83	4,500	-
[4177]	26/03/17	1,654	1,663	1,636	1,637	-13	-0.79	9,000	-
[4177]	26/03/16	1,661	1,661	1,635	1,650	+13	+0.79	10,000	-
[4177]	26/03/13	1,663	1,663	1,630	1,637	-9	-0.55	3,800	-
[4177]	26/03/12	1,693	1,696	1,632	1,646	-34	-2.02	11,800	-
[4177]	26/03/11	1,702	1,706	1,664	1,680	-22	-1.29	13,000	-
[4177]	26/03/10	1,651	1,723	1,651	1,702	+76	+4.67	9,400	-
[4177]	26/03/09	1,650	1,650	1,622	1,626	-46	-2.75	14,600	-
[4177]	26/03/06	1,680	1,694	1,668	1,672	-13	-0.77	5,700	-
[4177]	26/03/05	1,643	1,712	1,643	1,685	+74	+4.59	19,200	-
[4177]	26/03/04	1,640	1,651	1,584	1,611	-29	-1.77	14,800	-
[4177]	26/03/03	1,692	1,692	1,640	1,640	-40	-2.38	12,500	-
[4177]	26/03/02	1,698	1,698	1,657	1,680	-19	-1.12	15,300	-
[4177]	26/02/27	1,649	1,699	1,641	1,699	+58	+3.53	11,300	-
[4177]	26/02/26	1,610	1,648	1,601	1,641	+31	+1.93	13,200	-
[4177]	26/02/25	1,621	1,630	1,580	1,610	-3	-0.19	21,600	-
[4177]	26/02/24	1,540	1,622	1,540	1,613	+86	+5.63	25,300	-
[4177]	26/02/20	1,552	1,553	1,512	1,527	-34	-2.18	24,500	-
[4177]	26/02/19	1,558	1,565	1,549	1,561	+12	+0.77	12,800	-
[4177]	26/02/18	1,562	1,570	1,549	1,549	-13	-0.83	18,900	-
[4177]	26/02/17	1,564	1,584	1,542	1,562	-14	-0.89	18,800	-
[4177]	26/02/16	1,621	1,628	1,566	1,576	-40	-2.48	27,300	-
[4177]	26/02/13	1,699	1,699	1,616	1,616	-74	-4.38	18,900	-
[4177]	26/02/12	1,705	1,705	1,690	1,690	+10	+0.60	7,800	-
[4177]	26/02/10	1,688	1,710	1,680	1,680	+2	+0.12	6,200	-
[4177]	26/02/09	1,711	1,711	1,675	1,678	-19	-1.12	6,800	-
[4177]	26/02/06	1,673	1,698	1,673	1,697	+24	+1.43	1,600	-
[4177]	26/02/05	1,720	1,720	1,656	1,673	-42	-2.45	18,400	-
[4177]	26/02/04	1,702	1,725	1,702	1,715	+5	+0.29	4,800	-
[4177]	26/02/03	1,737	1,737	1,710	1,710	+13	+0.77	5,400	-
[4177]	26/02/02	1,687	1,729	1,687	1,697	+10	+0.59	19,400	-
[4177]	26/01/30	1,742	1,742	1,660	1,687	-15	-0.88	10,800	-
[4177]	26/01/29	1,700	1,738	1,698	1,702	-17	-0.99	6,200	-
[4177]	26/01/28	1,741	1,776	1,691	1,719	-22	-1.26	13,100	-
[4177]	26/01/27	1,800	1,840	1,741	1,741	-98	-5.33	12,600	-
[4177]	26/01/26	1,798	1,850	1,738	1,839	+54	+3.03	36,200	-
[4177]	26/01/23	1,730	1,846	1,704	1,785	+81	+4.75	22,500	-
[4177]	26/01/22	1,675	1,720	1,653	1,704	+39	+2.34	11,100	-
[4177]	26/01/21	1,672	1,681	1,657	1,665	-14	-0.83	4,400	-
[4177]	26/01/20	1,678	1,681	1,635	1,679	+3	+0.18	9,800	-
[4177]	26/01/19	1,650	1,678	1,650	1,676	+28	+1.70	9,000	-
[4177]	26/01/16	1,647	1,648	1,598	1,648	+15	+0.92	12,300	-
[4177]	26/01/15	1,577	1,644	1,564	1,633	+85	+5.49	18,600	-
[4177]	26/01/14	1,550	1,579	1,548	1,548	-3	-0.19	7,300	-
[4177]	26/01/13	1,547	1,559	1,534	1,551	+51	+3.40	14,400	-
[4177]	26/01/09	1,520	1,520	1,481	1,500	0	0.00	8,200	-
[4177]	26/01/08	1,520	1,532	1,500	1,500	-11	-0.73	4,800	-
[4177]	26/01/07	1,517	1,536	1,511	1,511	-5	-0.33	2,700	-
[4177]	26/01/06	1,541	1,541	1,502	1,516	+15	+1.00	6,300	-
[4177]	26/01/05	1,548	1,548	1,500	1,501	-49	-3.16	13,800	-
[4177]	25/12/30	1,449	1,550	1,449	1,550	+104	+7.19	19,200	-
[4177]	25/12/29	1,409	1,450	1,409	1,446	+43	+3.06	6,700	-
[4177]	25/12/26	1,424	1,432	1,403	1,403	-7	-0.50	4,600	-
[4177]	25/12/25	1,421	1,428	1,410	1,410	-32	-2.22	7,800	-
[4177]	25/12/24	1,445	1,452	1,425	1,442	0	0.00	4,800	-
[4177]	25/12/23	1,443	1,448	1,422	1,442	+22	+1.55	8,800	-
[4177]	25/12/22	1,450	1,450	1,407	1,420	-6	-0.42	9,400	-
[4177]	25/12/19	1,420	1,444	1,420	1,426	-19	-1.31	3,200	-
[4177]	25/12/18	1,400	1,445	1,400	1,445	+17	+1.19	6,400	-
[4177]	25/12/17	1,395	1,450	1,382	1,428	+42	+3.03	15,600	-
[4177]	25/12/16	1,390	1,390	1,370	1,386	+14	+1.02	4,100	-
[4177]	25/12/15	1,372	1,372	1,362	1,372	+22	+1.63	4,400	-
[4177]	25/12/12	1,368	1,368	1,349	1,350	-1	-0.07	5,200	-
[4177]	25/12/11	1,343	1,354	1,343	1,351	+8	+0.60	2,800	-
[4177]	25/12/10	1,358	1,358	1,336	1,343	-9	-0.67	5,600	-
[4177]	25/12/09	1,363	1,363	1,346	1,352	-11	-0.81	3,300	-
[4177]	25/12/08	1,343	1,363	1,335	1,363	-10	-0.73	19,200	-
[4177]	25/12/05	1,377	1,378	1,366	1,373	+5	+0.37	2,900	-
[4177]	25/12/04	1,370	1,380	1,366	1,368	-6	-0.44	11,400	-
[4177]	25/12/03	1,383	1,390	1,373	1,374	-4	-0.29	6,000	-
[4177]	25/12/02	1,389	1,391	1,375	1,378	0	0.00	3,600	-
[4177]	25/12/01	1,400	1,400	1,372	1,378	-21	-1.50	6,600	-
[4177]	25/11/28	1,387	1,399	1,381	1,399	0	0.00	5,000	-
[4177]	25/11/27	1,382	1,400	1,382	1,399	-1	-0.07	6,100	-
[4177]	25/11/26	1,392	1,405	1,376	1,400	+28	+2.04	8,700	-
[4177]	25/11/25	1,395	1,395	1,350	1,372	+29	+2.16	9,400	-
[4177]	25/11/21	1,390	1,397	1,343	1,343	-45	-3.24	16,700	-
[4177]	25/11/20	1,382	1,397	1,382	1,388	+6	+0.43	3,400	-
[4177]	25/11/19	1,380	1,399	1,374	1,382	+8	+0.58	8,200	-
[4177]	25/11/18	1,399	1,399	1,373	1,374	-22	-1.58	10,100	-
[4177]	25/11/17	1,400	1,400	1,363	1,396	+35	+2.57	46,300	-
[4177]	25/11/14	1,133	1,361	1,123	1,361	+228	+20.12	18,000	-
[4177]	25/11/13	1,150	1,150	1,130	1,133	-16	-1.39	11,200	-
[4177]	25/11/12	1,153	1,166	1,144	1,149	-8	-0.69	11,400	-
[4177]	25/11/11	1,193	1,214	1,146	1,157	-6	-0.52	14,000	-
[4177]	25/11/10	1,152	1,232	1,145	1,163	+12	+1.04	6,700	-
[4177]	25/11/07	1,165	1,180	1,151	1,151	-28	-2.37	2,000	-
[4177]	25/11/06	1,193	1,200	1,173	1,179	-21	-1.75	2,100	-
[4177]	25/11/05	1,200	1,200	1,200	1,200	0	0.00	200	-
[4177]	25/11/04	1,181	1,203	1,181	1,200	+27	+2.30	500	-
[4177]	25/10/31	1,171	1,173	1,171	1,173	-4	-0.34	200	-
[4177]	25/10/30	1,200	1,202	1,177	1,177	-25	-2.08	3,200	-
[4177]	25/10/29	1,202	1,202	1,202	1,202	0	0.00	500	-
[4177]	25/10/28	1,200	1,225	1,196	1,202	-1	-0.08	1,400	-
[4177]	25/10/27	1,246	1,246	1,203	1,203	-35	-2.83	4,300	-
[4177]	25/10/24	1,187	1,238	1,178	1,238	+51	+4.30	5,100	-
[4177]	25/10/23	1,189	1,197	1,186	1,187	-10	-0.84	1,300	-
[4177]	25/10/22	1,198	1,198	1,189	1,197	-1	-0.08	300	-
[4177]	25/10/21	1,185	1,219	1,180	1,198	+2	+0.17	800	-
[4177]	25/10/20	1,175	1,206	1,130	1,196	-9	-0.75	7,700	-
[4177]	25/10/17	1,193	1,205	1,182	1,205	－	－	500	-
[4177]	25/10/16	－	－	－	1,204	－	－	0	-
[4177]	25/10/15	1,207	1,207	1,186	1,204	+27	+2.29	600	-
[4177]	25/10/14	1,225	1,238	1,177	1,177	-49	-4.00	3,500	-
[4177]	25/10/10	1,249	1,249	1,226	1,226	-14	-1.13	1,900	-
[4177]	25/10/09	1,227	1,243	1,224	1,240	+20	+1.64	7,500	-
[4177]	25/10/08	1,220	1,224	1,210	1,220	+2	+0.16	1,800	-
[4177]	25/10/07	1,196	1,218	1,196	1,218	+28	+2.35	5,000	-
[4177]	25/10/06	1,161	1,193	1,161	1,190	+32	+2.76	5,100	-
[4177]	25/10/03	1,186	1,186	1,150	1,158	-14	-1.19	3,900	-
[4177]	25/10/02	1,186	1,186	1,159	1,172	-14	-1.18	3,900	-
[4177]	25/10/01	1,222	1,222	1,155	1,186	-40	-3.26	5,300	-
[4177]	25/09/30	1,178	1,230	1,170	1,226	+57	+4.88	12,800	-
[4177]	25/09/29	1,156	1,199	1,144	1,169	+19	+1.65	17,600	-
[4177]	25/09/26	1,189	1,189	1,144	1,150	-37	-3.12	18,800	-
[4177]	25/09/25	1,199	1,199	1,150	1,187	-10	-0.84	8,400	-
[4177]	25/09/24	1,170	1,197	1,164	1,197	+27	+2.31	5,000	-
[4177]	25/09/22	1,206	1,215	1,170	1,170	-36	-2.99	9,900	-
[4177]	25/09/19	1,207	1,214	1,191	1,206	-4	-0.33	9,200	-
[4177]	25/09/18	1,228	1,228	1,210	1,210	-23	-1.87	4,100	-
[4177]	25/09/17	1,229	1,241	1,229	1,233	+4	+0.33	1,100	-
[4177]	25/09/16	1,230	1,241	1,225	1,229	+3	+0.24	1,400	-
[4177]	25/09/12	1,235	1,235	1,225	1,226	-11	-0.89	1,000	-
[4177]	25/09/11	1,250	1,250	1,237	1,237	-13	-1.04	1,500	-
[4177]	25/09/10	1,255	1,275	1,249	1,250	-6	-0.48	4,900	-
[4177]	25/09/09	1,259	1,295	1,256	1,256	-15	-1.18	4,500	-
[4177]	25/09/08	1,279	1,283	1,262	1,271	-14	-1.09	3,300	-
[4177]	25/09/05	1,291	1,291	1,263	1,285	+10	+0.78	4,500	-