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
[4197]	26/10/29	2,398	2,444	2,398	2,440	+49.0	+2.05	5,000	2,826,586,368
[4197]	26/10/28	2,400	2,400	2,390	2,391	-9.0	-0.38	2,600	2,769,822,976
[4197]	26/10/27	2,400	2,401	2,392	2,400	+9.0	+0.38	1,400	2,780,248,832
[4197]	26/10/26	2,398	2,401	2,391	2,391	-7.0	-0.29	900	2,769,822,976
[4197]	26/10/23	2,398	2,398	2,385	2,398	-6.0	-0.25	1,000	2,777,932,032
[4197]	26/10/22	2,385	2,404	2,385	2,404	-15.0	-0.62	400	2,784,882,432
[4197]	26/10/21	2,399	2,419	2,380	2,419	+19.0	+0.79	3,200	2,802,259,200
[4197]	26/10/20	2,420	2,420	2,400	2,400	-21.0	-0.87	2,200	2,780,248,832
[4197]	26/10/19	2,446	2,446	2,420	2,421	-25.0	-1.02	2,600	2,804,576,000
[4197]	26/10/16	2,438	2,450	2,408	2,446	-50.0	-2.00	6,300	2,833,537,024
[4197]	26/10/15	2,460	2,496	2,451	2,496	+34.0	+1.38	4,000	2,891,458,816
[4197]	26/10/14	2,466	2,467	2,451	2,462	-2.0	-0.08	1,600	2,852,071,936
[4197]	26/10/13	2,441	2,465	2,441	2,464	+23.0	+0.94	1,900	2,854,388,736
[4197]	26/10/09	2,441	2,454	2,440	2,441	0	+0.00	1,900	2,827,744,768
[4197]	26/10/08	2,414	2,441	2,414	2,441	+31.0	+1.29	2,100	2,827,744,768
[4197]	26/10/07	2,414	2,414	2,410	2,410	+1.0	+0.04	1,400	2,791,833,088
[4197]	26/10/06	2,409	2,409	2,408	2,409	+2.0	+0.08	800	2,790,674,688
[4197]	26/10/05	2,404	2,407	2,391	2,407	+3.0	+0.12	1,800	2,788,357,888
[4197]	26/10/02	2,400	2,404	2,400	2,404	+21.0	+0.88	1,900	2,784,882,432
[4197]	26/10/01	2,394	2,395	2,383	2,383	-11.0	-0.46	1,200	2,760,555,264
[4197]	26/09/30	2,390	2,394	2,383	2,394	+4.0	+0.17	800	2,773,298,176
[4197]	26/09/29	2,385	2,390	2,385	2,390	+11.0	+0.46	2,000	2,768,664,320
[4197]	26/09/28	2,374	2,379	2,361	2,379	+5.0	+0.21	1,100	2,755,921,664
[4197]	26/09/25	2,370	2,374	2,370	2,374	+13.0	+0.55	200	2,750,129,408
[4197]	26/09/24	2,363	2,375	2,361	2,361	-14.0	-0.59	800	2,735,069,696
[4197]	26/09/18	2,375	2,375	2,375	2,375	-2.0	-0.08	400	2,751,287,808
[4197]	26/09/17	2,341	2,377	2,341	2,377	+36.0	+1.54	200	2,753,604,864
[4197]	26/09/16	2,382	2,382	2,341	2,341	-20.0	-0.85	2,300	2,711,900,928
[4197]	26/09/15	2,361	2,361	2,361	2,361	+1.0	+0.04	200	2,735,069,696
[4197]	26/09/14	2,382	2,382	2,360	2,360	-18.0	-0.76	700	2,733,911,296
[4197]	26/09/11	2,369	2,378	2,369	2,378	+9.0	+0.38	300	2,754,763,264
[4197]	26/09/10	2,369	2,369	2,369	2,369	-4.0	-0.17	200	2,748,971,008
[4197]	26/09/09	2,350	2,373	2,350	2,373	+32.0	+1.37	700	2,748,971,008
[4197]	26/09/08	2,350	2,350	2,341	2,341	-16.0	-0.68	300	2,711,900,928
[4197]	26/09/07	2,379	2,379	2,340	2,357	-22.0	-0.92	600	2,730,436,096
[4197]	26/09/04	2,352	2,379	2,340	2,379	+27.0	+1.15	1,000	2,755,921,664
[4197]	26/09/03	2,381	2,381	2,352	2,352	-28.0	-1.18	500	2,724,643,840
[4197]	26/09/02	2,383	2,383	2,380	2,380	-2.0	-0.08	700	2,757,080,064
[4197]	26/09/01	2,380	2,395	2,380	2,382	+3.0	+0.13	500	2,759,396,864
[4197]	26/08/31	2,380	2,395	2,379	2,379	+1.0	+0.04	1,100	2,755,921,664
[4197]	26/08/28	2,375	2,378	2,375	2,378	+3.0	+0.13	600	2,754,763,264
[4197]	26/08/27	2,363	2,375	2,350	2,375	+17.0	+0.72	1,600	2,751,287,808
[4197]	26/08/26	2,361	2,361	2,358	2,358	+6.0	+0.26	200	2,731,594,496
[4197]	26/08/25	2,366	2,366	2,352	2,352	+1.0	+0.04	500	2,724,643,840
[4197]	26/08/24	2,351	2,351	2,351	2,351	+1.0	+0.04	300	2,723,485,440
[4197]	26/08/21	2,346	2,350	2,343	2,350	+4.0	+0.17	300	2,722,327,040
[4197]	26/08/20	2,340	2,346	2,340	2,346	-1.0	-0.04	200	2,717,693,184
[4197]	26/08/19	2,340	2,347	2,340	2,347	-3.0	-0.13	300	2,718,851,584
[4197]	26/08/18	2,350	2,350	2,332	2,350	0	+0.00	400	2,722,327,040
[4197]	26/08/17	2,325	2,350	2,325	2,350	+30.0	+1.29	1,700	2,722,327,040
[4197]	26/08/14	－	－	－	2,320	－	－	0	-
[4197]	26/08/13	－	－	－	2,320	－	－	0	-
[4197]	26/08/12	2,335	2,335	2,320	2,320	0	0.00	900	-
[4197]	26/08/10	2,336	2,336	2,308	2,320	+12	+0.52	300	-
[4197]	26/08/07	2,308	2,308	2,308	2,308	-20	-0.86	100	-
[4197]	26/08/06	2,328	2,328	2,328	2,328	+21	+0.91	100	-
[4197]	26/08/05	2,308	2,308	2,307	2,307	-10	-0.43	200	-
[4197]	26/08/04	2,335	2,335	2,317	2,317	-18	-0.77	500	-
[4197]	26/08/03	2,335	2,335	2,335	2,335	-3	-0.13	200	-
[4197]	26/07/31	2,304	2,338	2,304	2,338	+34	+1.48	1,700	-
[4197]	26/07/30	2,304	2,305	2,304	2,304	-1	-0.04	700	-
[4197]	26/07/29	2,303	2,305	2,303	2,305	+2	+0.09	500	-
[4197]	26/07/28	2,303	2,333	2,303	2,303	0	0.00	500	-
[4197]	26/07/27	2,320	2,321	2,303	2,303	-18	-0.78	600	-
[4197]	26/07/24	2,320	2,321	2,320	2,321	0	0.00	300	-
[4197]	26/07/23	2,334	2,334	2,321	2,321	-13	-0.56	300	-
[4197]	26/07/22	2,321	2,334	2,321	2,334	+4	+0.17	200	-
[4197]	26/07/21	2,305	2,330	2,304	2,330	+20	+0.87	2,900	-
[4197]	26/07/17	2,310	2,310	2,310	2,310	-1	-0.04	500	-
[4197]	26/07/16	2,313	2,313	2,311	2,311	-2	-0.09	400	-
[4197]	26/07/15	2,317	2,350	2,311	2,313	-4	-0.17	1,700	-
[4197]	26/07/14	2,312	2,328	2,311	2,317	+5	+0.22	600	-
[4197]	26/07/13	2,291	2,332	2,291	2,312	+23	+1.00	1,400	-
[4197]	26/07/10	2,272	2,289	2,272	2,289	+18	+0.79	700	-
[4197]	26/07/09	2,250	2,272	2,250	2,271	+9	+0.40	700	-
[4197]	26/07/08	2,269	2,269	2,262	2,262	-8	-0.35	200	-
[4197]	26/07/07	2,270	2,270	2,270	2,270	0	0.00	600	-
[4197]	26/07/06	2,214	2,270	2,214	2,270	+45	+2.02	700	-
[4197]	26/07/03	2,188	2,239	2,188	2,225	+4	+0.18	1,800	-
[4197]	26/07/02	2,210	2,221	2,205	2,221	+1	+0.05	900	-
[4197]	26/07/01	2,180	2,220	2,176	2,220	+44	+2.02	900	-
[4197]	26/06/30	2,179	2,200	2,176	2,176	-2	-0.09	1,800	-
[4197]	26/06/29	2,200	2,200	2,178	2,178	-14	-0.64	1,500	-
[4197]	26/06/26	2,160	2,214	2,160	2,192	+30	+1.39	3,100	-
[4197]	26/06/25	2,160	2,162	2,156	2,162	+6	+0.28	4,400	-
[4197]	26/06/24	2,171	2,172	2,155	2,156	-19	-0.87	6,000	-
[4197]	26/06/23	2,177	2,182	2,175	2,175	-2	-0.09	2,800	-
[4197]	26/06/22	2,182	2,182	2,171	2,177	0	0.00	2,400	-
[4197]	26/06/19	2,183	2,183	2,176	2,177	-3	-0.14	5,400	-
[4197]	26/06/18	2,225	2,225	2,180	2,180	-45	-2.02	7,300	-
[4197]	26/06/17	2,201	2,245	2,185	2,225	+25	+1.14	3,300	-
[4197]	26/06/16	2,266	2,266	2,200	2,200	-66	-2.91	5,300	-
[4197]	26/06/15	2,262	2,266	2,262	2,266	-3	-0.13	1,000	-
[4197]	26/06/12	2,272	2,287	2,269	2,269	-3	-0.13	900	-
[4197]	26/06/11	2,305	2,305	2,270	2,272	-33	-1.43	600	-
[4197]	26/06/10	2,295	2,305	2,295	2,305	+35	+1.54	600	-
[4197]	26/06/09	2,270	2,275	2,270	2,270	-13	-0.57	1,800	-
[4197]	26/06/08	2,271	2,283	2,271	2,283	-14	-0.61	1,300	-
[4197]	26/06/05	2,275	2,298	2,270	2,297	+9	+0.39	1,400	-
[4197]	26/06/04	2,272	2,307	2,272	2,288	-3	-0.13	1,000	-
[4197]	26/06/03	2,263	2,310	2,263	2,291	+78	+3.52	3,400	-
[4197]	26/06/02	2,250	2,271	2,147	2,213	-37	-1.64	13,000	-
[4197]	26/06/01	2,302	2,302	2,250	2,250	-64	-2.77	7,800	-
[4197]	26/05/29	2,330	2,330	2,301	2,314	-16	-0.69	6,400	-
[4197]	26/05/28	2,300	2,330	2,289	2,330	-32	-1.35	7,700	-
[4197]	26/05/27	2,380	2,398	2,362	2,362	-23	-0.96	2,300	-
[4197]	26/05/26	2,385	2,396	2,385	2,385	0	0.00	800	-
[4197]	26/05/25	2,382	2,385	2,381	2,385	0	0.00	700	-
[4197]	26/05/22	2,387	2,400	2,385	2,385	-2.0	-0.08	1,300	-
[4197]	26/05/21	2,403	2,403	2,387	2,387	0	+0.00	400	-
[4197]	26/05/20	2,387	2,403	2,387	2,387	0	+0.00	400	-
[4197]	26/05/19	2,403	2,403	2,387	2,387	+1.0	+0.04	800	-
[4197]	26/05/18	2,392	2,392	2,386	2,386	-2.0	-0.08	600	-
[4197]	26/05/15	2,388	2,388	2,388	2,388	-2.0	-0.08	200	-
[4197]	26/05/14	2,399	2,399	2,390	2,390	-9.0	-0.38	400	-
[4197]	26/05/13	2,388	2,400	2,388	2,399	+11.0	+0.46	400	-
[4197]	26/05/12	2,398	2,403	2,388	2,388	-8.0	-0.33	1,100	-
[4197]	26/05/11	2,385	2,396	2,382	2,396	+11.0	+0.46	1,100	-
[4197]	26/05/08	2,385	2,385	2,385	2,385	+4.0	+0.17	100	-
[4197]	26/05/07	2,382	2,396	2,381	2,381	-14.0	-0.58	700	-
[4197]	26/05/01	2,375	2,395	2,375	2,395	+19.0	+0.80	400	-
[4197]	26/04/30	2,390	2,390	2,376	2,376	-14.0	-0.59	400	-
[4197]	26/04/28	2,386	2,390	2,384	2,390	+19.0	+0.80	1,400	-
[4197]	26/04/27	2,371	2,371	2,371	2,371	0	0.00	300	-
[4197]	26/04/24	2,371	2,371	2,371	2,371	+3	+0.13	100	-
[4197]	26/04/23	2,371	2,371	2,368	2,368	0	0.00	700	-
[4197]	26/04/22	2,384	2,384	2,368	2,368	-1	-0.04	500	-
[4197]	26/04/21	2,369	2,386	2,369	2,369	+7	+0.30	500	-
[4197]	26/04/20	2,365	2,365	2,362	2,362	-3	-0.13	900	-
[4197]	26/04/17	2,365	2,365	2,365	2,365	-5	-0.21	500	-
[4197]	26/04/16	2,372	2,382	2,370	2,370	-2	-0.08	900	-
[4197]	26/04/15	2,383	2,383	2,372	2,372	-11	-0.46	800	-
[4197]	26/04/14	2,393	2,394	2,383	2,383	-1	-0.04	800	-
[4197]	26/04/13	2,383	2,384	2,383	2,384	-2	-0.08	400	-
[4197]	26/04/10	2,384	2,387	2,384	2,386	+3	+0.13	500	-
[4197]	26/04/09	2,381	2,383	2,381	2,383	-2	-0.08	300	-
[4197]	26/04/08	2,400	2,400	2,371	2,385	-12	-0.50	1,000	-
[4197]	26/04/07	2,387	2,397	2,379	2,397	+18	+0.76	1,300	-
[4197]	26/04/06	2,388	2,398	2,379	2,379	+11	+0.46	3,500	-
[4197]	26/04/03	2,360	2,368	2,360	2,368	+8	+0.34	800	-
[4197]	26/04/02	2,360	2,360	2,360	2,360	+5	+0.21	200	-
[4197]	26/04/01	2,375	2,375	2,355	2,355	-12	-0.51	500	-
[4197]	26/03/31	2,367	2,370	2,367	2,367	-2	-0.08	1,300	-
[4197]	26/03/30	2,340	2,369	2,340	2,369	+23	+0.98	1,700	-
[4197]	26/03/27	2,364	2,364	2,346	2,346	-18	-0.76	700	-
[4197]	26/03/26	2,347	2,364	2,347	2,364	+17	+0.72	600	-
[4197]	26/03/25	2,350	2,365	2,347	2,347	+1	+0.04	400	-
[4197]	26/03/24	2,375	2,375	2,346	2,346	-4	-0.17	400	-
[4197]	26/03/23	2,346	2,356	2,345	2,350	-14	-0.59	1,000	-
[4197]	26/03/19	2,350	2,364	2,350	2,364	+4	+0.17	300	-
[4197]	26/03/18	2,357	2,360	2,357	2,360	+5	+0.21	300	-
[4197]	26/03/17	2,355	2,355	2,355	2,355	-8	-0.34	100	-
[4197]	26/03/16	2,365	2,365	2,360	2,363	-20	-0.84	700	-
[4197]	26/03/13	2,384	2,384	2,383	2,383	+5	+0.21	200	-
[4197]	26/03/12	2,385	2,386	2,357	2,378	-1	-0.04	1,200	-
[4197]	26/03/11	2,364	2,380	2,364	2,379	+15	+0.63	1,100	-
[4197]	26/03/10	2,362	2,365	2,359	2,364	+22	+0.94	1,800	-
[4197]	26/03/09	2,336	2,362	2,336	2,342	+6	+0.26	2,200	-
[4197]	26/03/06	2,335	2,350	2,335	2,336	-3	-0.13	400	-
[4197]	26/03/05	2,335	2,356	2,335	2,339	+2	+0.09	2,000	-
[4197]	26/03/04	2,359	2,361	2,337	2,337	-20	-0.85	2,900	-
[4197]	26/03/03	2,352	2,360	2,352	2,357	+6	+0.26	1,200	-
[4197]	26/03/02	2,353	2,353	2,349	2,351	-8	-0.34	1,400	-
[4197]	26/02/27	2,354	2,359	2,353	2,359	0	0.00	700	-
[4197]	26/02/26	2,351	2,360	2,351	2,359	+9	+0.38	2,400	-
[4197]	26/02/25	2,352	2,352	2,334	2,350	+10	+0.43	800	-
[4197]	26/02/24	2,356	2,356	2,340	2,340	-16	-0.68	900	-
[4197]	26/02/20	2,352	2,356	2,341	2,356	+6	+0.26	500	-
[4197]	26/02/19	2,335	2,350	2,335	2,350	+14	+0.60	400	-
[4197]	26/02/18	2,352	2,356	2,336	2,336	-13	-0.55	3,300	-
[4197]	26/02/17	2,337	2,353	2,335	2,349	+15	+0.64	700	-
[4197]	26/02/16	2,350	2,350	2,334	2,334	-11	-0.47	1,300	-
[4197]	26/02/13	2,348	2,348	2,340	2,345	+5	+0.21	1,900	-
[4197]	26/02/12	2,335	2,340	2,335	2,340	+2	+0.09	1,500	-
[4197]	26/02/10	2,335	2,338	2,329	2,338	+5	+0.21	1,400	-
[4197]	26/02/09	2,329	2,338	2,329	2,333	+4	+0.17	2,000	-
[4197]	26/02/06	2,327	2,330	2,326	2,329	-1	-0.04	1,700	-
[4197]	26/02/05	2,330	2,336	2,330	2,330	-6	-0.26	2,200	-
[4197]	26/02/04	2,337	2,343	2,336	2,336	-6	-0.26	600	-
[4197]	26/02/03	2,340	2,342	2,338	2,342	0	0.00	700	-
[4197]	26/02/02	2,340	2,349	2,340	2,342	+2	+0.09	1,600	-
[4197]	26/01/30	2,336	2,345	2,336	2,340	-2	-0.09	1,200	-
[4197]	26/01/29	2,342	2,356	2,342	2,342	-2	-0.09	900	-
[4197]	26/01/28	2,345	2,345	2,344	2,344	-1	-0.04	400	-
[4197]	26/01/27	2,343	2,345	2,343	2,345	0	0.00	200	-
[4197]	26/01/26	2,348	2,352	2,345	2,345	-3	-0.13	900	-
[4197]	26/01/23	2,342	2,357	2,338	2,348	-11	-0.47	1,800	-
[4197]	26/01/22	2,345	2,363	2,345	2,359	+14	+0.60	800	-
[4197]	26/01/21	2,359	2,359	2,345	2,345	-15	-0.64	3,200	-
[4197]	26/01/20	2,357	2,360	2,357	2,360	+4	+0.17	1,500	-
[4197]	26/01/19	2,347	2,356	2,337	2,356	+25	+1.07	4,100	-
[4197]	26/01/16	2,348	2,348	2,330	2,331	-12	-0.51	3,100	-
[4197]	26/01/15	2,319	2,349	2,313	2,343	+2	+0.09	5,400	-
[4197]	26/01/14	2,350	2,350	2,338	2,341	+1	+0.04	2,000	-
[4197]	26/01/13	2,345	2,349	2,340	2,340	-6	-0.26	1,700	-
[4197]	26/01/09	2,345	2,353	2,345	2,346	-22	-0.93	4,100	-
[4197]	26/01/08	2,369	2,369	2,352	2,368	0	0.00	1,100	-
[4197]	26/01/07	2,354	2,368	2,353	2,368	+20	+0.85	4,100	-
[4197]	26/01/06	2,344	2,357	2,343	2,348	+3	+0.13	3,100	-
[4197]	26/01/05	2,352	2,352	2,330	2,345	+7	+0.30	3,800	-
[4197]	25/12/30	2,322	2,339	2,322	2,338	+13	+0.56	2,200	-
[4197]	25/12/29	2,312	2,332	2,312	2,325	+14	+0.61	4,200	-
[4197]	25/12/26	2,322	2,323	2,311	2,311	-10	-0.43	14,000	-
[4197]	25/12/25	2,324	2,325	2,316	2,321	-3	-0.13	10,200	-
[4197]	25/12/24	2,333	2,333	2,324	2,324	-1	-0.04	6,200	-
[4197]	25/12/23	2,322	2,330	2,320	2,325	+3	+0.13	8,200	-
[4197]	25/12/22	2,347	2,347	2,321	2,322	-20	-0.85	5,700	-
[4197]	25/12/19	2,348	2,353	2,342	2,342	-6	-0.26	3,700	-
[4197]	25/12/18	2,343	2,349	2,331	2,348	+5	+0.21	2,300	-
[4197]	25/12/17	2,350	2,350	2,335	2,343	-7	-0.30	2,500	-
[4197]	25/12/16	2,331	2,350	2,331	2,350	+17	+0.73	1,900	-
[4197]	25/12/15	2,320	2,348	2,319	2,333	+7	+0.30	7,700	-
[4197]	25/12/12	2,320	2,337	2,320	2,326	+6	+0.26	6,300	-
[4197]	25/12/11	2,325	2,329	2,320	2,320	-5	-0.22	5,200	-
[4197]	25/12/10	2,339	2,339	2,325	2,325	-14	-0.60	6,900	-
[4197]	25/12/09	2,345	2,345	2,330	2,339	-5	-0.21	3,900	-
[4197]	25/12/08	2,319	2,344	2,318	2,344	+26	+1.12	11,300	-
[4197]	25/12/05	2,338	2,342	2,310	2,318	-26	-1.11	14,700	-
[4197]	25/12/04	2,342	2,366	2,334	2,344	+2	+0.09	6,300	-
[4197]	25/12/03	2,361	2,361	2,342	2,342	-19	-0.80	13,900	-
[4197]	25/12/02	2,370	2,371	2,355	2,361	-9	-0.38	11,000	-
[4197]	25/12/01	2,386	2,392	2,370	2,370	-23	-0.96	14,600	-
[4197]	25/11/28	2,395	2,401	2,377	2,393	-10	-0.42	18,400	-
[4197]	25/11/27	2,379	2,433	2,362	2,403	-216	-8.25	34,400	-
[4197]	25/11/26	2,525	2,619	2,524	2,619	+94	+3.72	22,200	-
[4197]	25/11/25	2,510	2,535	2,510	2,525	+20	+0.80	12,800	-
[4197]	25/11/21	2,501	2,514	2,501	2,505	+2	+0.08	2,900	-
[4197]	25/11/20	2,510	2,518	2,501	2,503	-7	-0.28	4,800	-
[4197]	25/11/19	2,519	2,533	2,510	2,510	-8	-0.32	3,800	-
[4197]	25/11/18	2,530	2,534	2,518	2,518	-12	-0.47	5,000	-
[4197]	25/11/17	2,530	2,530	2,515	2,530	+13	+0.52	5,100	-
[4197]	25/11/14	2,525	2,531	2,510	2,517	-2	-0.08	6,800	-
[4197]	25/11/13	2,510	2,540	2,510	2,519	+17	+0.68	7,200	-
[4197]	25/11/12	2,480	2,502	2,480	2,502	+22	+0.89	5,100	-
[4197]	25/11/11	2,482	2,487	2,474	2,480	+10	+0.40	3,700	-
[4197]	25/11/10	2,477	2,479	2,467	2,470	+8	+0.32	3,700	-
[4197]	25/11/07	2,477	2,477	2,455	2,462	-2	-0.08	5,400	-
[4197]	25/11/06	2,468	2,470	2,451	2,464	+14	+0.57	3,700	-
[4197]	25/11/05	2,476	2,476	2,450	2,450	-15	-0.61	3,600	-
[4197]	25/11/04	2,469	2,475	2,465	2,465	+1	+0.04	4,600	-
[4197]	25/10/31	2,454	2,464	2,430	2,464	+22	+0.90	3,700	-
[4197]	25/10/30	2,431	2,477	2,425	2,442	0	0.00	6,300	-
[4197]	25/10/29	2,431	2,448	2,430	2,442	+2	+0.08	3,400	-
[4197]	25/10/28	2,454	2,455	2,440	2,440	-10	-0.41	2,100	-
[4197]	25/10/27	2,462	2,462	2,450	2,450	-12	-0.49	2,700	-
[4197]	25/10/24	2,473	2,475	2,461	2,462	+20	+0.82	4,100	-
[4197]	25/10/23	2,432	2,450	2,427	2,442	+18	+0.74	4,300	-
[4197]	25/10/22	2,422	2,447	2,422	2,424	+11	+0.46	3,000	-
[4197]	25/10/21	2,430	2,430	2,413	2,413	-14	-0.58	3,600	-
[4197]	25/10/20	2,436	2,440	2,422	2,427	+14	+0.58	3,900	-
[4197]	25/10/17	2,457	2,457	2,413	2,413	-26	-1.07	4,600	-
[4197]	25/10/16	2,457	2,465	2,439	2,439	-1	-0.04	4,200	-
[4197]	25/10/15	2,450	2,455	2,435	2,440	-20	-0.81	6,400	-
[4197]	25/10/14	2,465	2,479	2,460	2,460	-16	-0.65	6,000	-
[4197]	25/10/10	2,479	2,488	2,474	2,476	+2	+0.08	2,100	-
[4197]	25/10/09	2,480	2,485	2,474	2,474	-1	-0.04	3,000	-
[4197]	25/10/08	2,485	2,489	2,475	2,475	-10	-0.40	3,000	-
[4197]	25/10/07	2,480	2,485	2,477	2,485	+9	+0.36	800	-
[4197]	25/10/06	2,500	2,500	2,470	2,476	-10	-0.40	4,400	-
[4197]	25/10/03	2,471	2,486	2,470	2,486	+14	+0.57	1,900	-
[4197]	25/10/02	2,476	2,491	2,472	2,472	-5	-0.20	2,800	-
[4197]	25/10/01	2,485	2,499	2,477	2,477	-21	-0.84	2,300	-
[4197]	25/09/30	2,480	2,498	2,461	2,498	+29	+1.17	3,000	-
[4197]	25/09/29	2,441	2,480	2,441	2,469	+23	+0.94	5,000	-
[4197]	25/09/26	2,440	2,451	2,435	2,446	+9	+0.37	3,900	-
[4197]	25/09/25	2,443	2,443	2,437	2,437	-5	-0.20	3,400	-
[4197]	25/09/24	2,446	2,452	2,442	2,442	-6	-0.25	3,000	-
[4197]	25/09/22	2,459	2,460	2,448	2,448	0	0.00	1,900	-
[4197]	25/09/19	2,450	2,459	2,448	2,448	-2	-0.08	1,100	-
[4197]	25/09/18	2,457	2,459	2,449	2,450	-9	-0.37	2,100	-
[4197]	25/09/17	2,471	2,471	2,459	2,459	-12	-0.49	3,300	-
[4197]	25/09/16	2,475	2,490	2,471	2,471	+13	+0.53	1,200	-
[4197]	25/09/12	2,445	2,458	2,445	2,458	+13	+0.53	1,300	-
[4197]	25/09/11	2,452	2,460	2,445	2,445	-1	-0.04	2,400	-
[4197]	25/09/10	2,456	2,459	2,446	2,446	-12	-0.49	2,200	-
[4197]	25/09/09	2,459	2,462	2,448	2,458	+4	+0.16	1,600	-
[4197]	25/09/08	2,453	2,460	2,453	2,454	+1	+0.04	700	-
[4197]	25/09/05	2,458	2,458	2,442	2,453	+4	+0.16	1,100	-