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
[4206]	26/10/29	4,404	4,419	4,362	4,373	-43.0	-0.97	505,700	276,704,460,800
[4206]	26/10/28	4,426	4,447	4,393	4,416	+29.0	+0.66	400,900	279,425,318,912
[4206]	26/10/27	4,384	4,406	4,367	4,387	-6.0	-0.14	167,000	277,590,310,912
[4206]	26/10/26	4,354	4,404	4,348	4,393	+43.0	+0.99	211,300	277,969,960,960
[4206]	26/10/23	4,380	4,405	4,345	4,350	-29.0	-0.66	295,700	275,249,135,616
[4206]	26/10/22	4,396	4,411	4,378	4,379	-26.0	-0.59	160,400	277,084,110,848
[4206]	26/10/21	4,438	4,440	4,398	4,405	-4.0	-0.09	185,200	278,729,293,824
[4206]	26/10/20	4,436	4,460	4,409	4,409	-15.0	-0.34	169,900	278,982,393,856
[4206]	26/10/19	4,422	4,448	4,396	4,424	+24.0	+0.55	241,300	279,931,518,976
[4206]	26/10/16	4,375	4,409	4,375	4,400	+51.0	+1.17	205,400	278,412,918,784
[4206]	26/10/15	4,341	4,358	4,298	4,349	+8.0	+0.18	410,700	275,185,860,608
[4206]	26/10/14	4,336	4,369	4,320	4,341	-1.0	-0.02	192,600	274,679,644,160
[4206]	26/10/13	4,356	4,360	4,310	4,342	+12.0	+0.28	192,600	274,742,919,168
[4206]	26/10/09	4,305	4,330	4,282	4,330	+47.0	+1.10	207,700	273,983,602,688
[4206]	26/10/08	4,292	4,309	4,257	4,283	-9.0	-0.21	268,500	271,009,644,544
[4206]	26/10/07	4,264	4,313	4,236	4,292	-19.0	-0.44	229,500	271,579,136,000
[4206]	26/10/06	4,282	4,327	4,242	4,311	+65.0	+1.53	345,200	272,781,377,536
[4206]	26/10/05	4,188	4,252	4,183	4,246	+58.0	+1.38	311,900	268,668,452,864
[4206]	26/10/02	4,189	4,206	4,167	4,188	-26.0	-0.62	213,400	264,998,469,632
[4206]	26/10/01	4,218	4,246	4,204	4,214	-10.0	-0.24	310,900	266,643,636,224
[4206]	26/09/30	4,250	4,250	4,182	4,224	+44.0	+1.05	334,000	267,276,386,304
[4206]	26/09/29	4,218	4,249	4,178	4,180	-113.0	-2.63	288,300	264,492,253,184
[4206]	26/09/28	4,358	4,370	4,293	4,293	-74.0	-1.69	320,300	271,642,411,008
[4206]	26/09/25	4,318	4,380	4,279	4,367	+119.0	+2.80	328,900	276,324,810,752
[4206]	26/09/24	4,245	4,262	4,202	4,248	+3.0	+0.07	186,300	268,795,002,880
[4206]	26/09/18	4,246	4,272	4,209	4,245	-13.0	-0.31	336,700	268,605,177,856
[4206]	26/09/17	4,250	4,259	4,230	4,258	+24.0	+0.57	158,100	269,427,752,960
[4206]	26/09/16	4,183	4,245	4,156	4,234	+83.0	+2.00	209,300	267,909,136,384
[4206]	26/09/15	4,184	4,184	4,142	4,151	-11.0	-0.26	146,700	262,657,261,568
[4206]	26/09/14	4,144	4,174	4,130	4,162	+44.0	+1.07	141,300	263,353,303,040
[4206]	26/09/11	4,042	4,123	4,031	4,118	+6.0	+0.15	217,800	260,569,169,920
[4206]	26/09/10	4,114	4,133	4,095	4,112	-21.0	-0.51	148,400	260,189,519,872
[4206]	26/09/09	4,147	4,170	4,127	4,133	-40.0	-0.96	149,300	261,518,295,040
[4206]	26/09/08	4,205	4,224	4,160	4,173	-32.0	-0.76	235,900	264,049,328,128
[4206]	26/09/07	4,199	4,245	4,181	4,205	+117.0	+2.86	429,000	266,074,144,768
[4206]	26/09/04	4,111	4,120	4,059	4,088	-44.0	-1.06	208,200	258,670,903,296
[4206]	26/09/03	4,180	4,185	4,121	4,132	-38.0	-0.91	221,900	261,455,020,032
[4206]	26/09/02	4,190	4,201	4,141	4,170	-28.0	-0.67	220,600	263,859,503,104
[4206]	26/09/01	4,114	4,207	4,110	4,198	+47.0	+1.13	225,200	265,631,219,712
[4206]	26/08/31	4,120	4,171	4,109	4,151	+36.0	+0.87	243,600	262,657,261,568
[4206]	26/08/28	4,102	4,123	4,086	4,115	+13.0	+0.32	544,200	260,379,344,896
[4206]	26/08/27	4,170	4,188	4,094	4,102	-48.0	-1.16	174,100	259,556,753,408
[4206]	26/08/26	4,102	4,163	4,101	4,150	+36.0	+0.88	220,000	262,593,986,560
[4206]	26/08/25	4,159	4,178	4,107	4,114	+2.0	+0.05	213,500	260,316,069,888
[4206]	26/08/24	4,089	4,127	4,064	4,112	+35.0	+0.86	178,700	260,189,519,872
[4206]	26/08/21	4,061	4,090	4,045	4,077	+21.0	+0.52	238,400	257,974,861,824
[4206]	26/08/20	4,049	4,072	4,017	4,056	+19.0	+0.47	268,000	256,646,070,272
[4206]	26/08/19	4,074	4,093	4,037	4,037	-23.0	-0.57	339,200	255,443,845,120
[4206]	26/08/18	4,062	4,074	4,030	4,060	-6.0	-0.15	252,200	256,899,186,688
[4206]	26/08/17	4,139	4,152	4,056	4,066	-62.0	-1.50	162,500	257,278,836,736
[4206]	26/08/14	4,152	4,168	4,105	4,128	-24.0	-0.58	231,400	261,201,920,000
[4206]	26/08/13	4,158	4,176	4,125	4,152	-24.0	-0.57	190,100	262,720,536,576
[4206]	26/08/12	4,176	4,179	4,136	4,176	-30.0	-0.71	309,200	264,239,153,152
[4206]	26/08/10	4,110	4,238	4,081	4,206	+119.0	+2.91	423,700	266,137,419,776
[4206]	26/08/07	4,063	4,139	4,032	4,087	+42.0	+1.04	345,900	258,607,628,288
[4206]	26/08/06	4,095	4,100	3,982	4,045	+54.0	+1.35	422,100	255,950,045,184
[4206]	26/08/05	3,974	4,178	3,950	3,991	+87.0	+2.23	873,800	252,533,161,984
[4206]	26/08/04	3,650	3,970	3,627	3,904	+255.0	+6.99	783,200	247,028,170,752
[4206]	26/08/03	3,676	3,678	3,609	3,649	-38.0	-1.03	233,700	230,892,879,872
[4206]	26/07/31	3,756	3,800	3,687	3,687	-80.0	-2.12	558,300	233,297,362,944
[4206]	26/07/30	3,786	3,790	3,734	3,767	-19.0	-0.50	289,500	238,359,412,736
[4206]	26/07/29	3,737	3,797	3,737	3,786	+64.0	+1.72	342,900	239,561,654,272
[4206]	26/07/28	3,714	3,731	3,686	3,722	+19.0	+0.51	267,300	235,512,004,608
[4206]	26/07/27	3,655	3,705	3,649	3,703	+72.0	+1.98	230,500	234,309,763,072
[4206]	26/07/24	3,634	3,646	3,609	3,631	-24.0	-0.66	173,000	229,753,913,344
[4206]	26/07/23	3,670	3,679	3,636	3,655	-6.0	-0.16	165,700	231,272,529,920
[4206]	26/07/22	3,655	3,673	3,641	3,661	-20.0	-0.54	176,900	231,652,196,352
[4206]	26/07/21	3,674	3,704	3,658	3,681	+11.0	+0.30	267,300	232,917,696,512
[4206]	26/07/17	3,691.0	3,734.0	3,655.0	3,670.0	-21.0	-0.57	271,800	-
[4206]	26/07/16	3,715.0	3,736.0	3,679.0	3,691.0	-35.0	-0.94	194,200	-
[4206]	26/07/15	3,720.0	3,744.0	3,711.0	3,726.0	+6.0	+0.16	171,800	-
[4206]	26/07/14	3,706.0	3,746.0	3,699.0	3,720.0	+45.0	+1.22	206,100	-
[4206]	26/07/13	3,702.0	3,702.0	3,665.0	3,675.0	+5.0	+0.14	218,600	-
[4206]	26/07/10	3,718.0	3,729.0	3,640.0	3,670.0	-32.0	-0.86	353,300	-
[4206]	26/07/09	3,690.0	3,702.0	3,675.0	3,702.0	-16.0	-0.43	235,500	-
[4206]	26/07/08	3,722.0	3,749.0	3,718.0	3,718.0	-8.0	-0.21	241,600	-
[4206]	26/07/07	3,726.0	3,755.0	3,711.0	3,726.0	-11.0	-0.29	221,900	-
[4206]	26/07/06	3,740.0	3,771.0	3,720.0	3,737.0	+9.0	+0.24	199,100	-
[4206]	26/07/03	3,740.0	3,773.0	3,728.0	3,728.0	+8.0	+0.22	214,800	-
[4206]	26/07/02	3,680.0	3,725.0	3,671.0	3,720.0	+64.0	+1.75	179,100	-
[4206]	26/07/01	3,680.0	3,688.0	3,646.0	3,656.0	-38.0	-1.03	163,300	-
[4206]	26/06/30	3,732.0	3,748.0	3,677.0	3,694.0	-25.0	-0.67	406,400	-
[4206]	26/06/29	3,700.0	3,731.0	3,695.0	3,719.0	+28.0	+0.76	382,600	-
[4206]	26/06/26	3,679.0	3,697.0	3,634.0	3,691.0	+31.0	+0.85	453,600	-
[4206]	26/06/25	3,610.0	3,695.0	3,598.0	3,660.0	+88.0	+2.46	375,000	-
[4206]	26/06/24	3,564.0	3,587.0	3,551.0	3,572.0	+3.0	+0.08	241,000	-
[4206]	26/06/23	3,584.0	3,589.0	3,555.0	3,569.0	-5.0	-0.14	257,200	-
[4206]	26/06/22	3,579.0	3,610.0	3,561.0	3,574.0	-5.0	-0.14	225,500	-
[4206]	26/06/19	3,620.0	3,622.0	3,577.0	3,579.0	0.0	0.00	295,100	-
[4206]	26/06/18	3,569.0	3,599.0	3,565.0	3,579.0	+46.0	+1.30	425,700	-
[4206]	26/06/17	3,506.0	3,552.0	3,495.0	3,533.0	+32.0	+0.91	274,700	-
[4206]	26/06/16	3,476.0	3,501.0	3,464.0	3,501.0	-15.0	-0.43	224,900	-
[4206]	26/06/15	3,530.0	3,558.0	3,516.0	3,516.0	+25.0	+0.72	228,400	-
[4206]	26/06/12	3,472.0	3,505.0	3,472.0	3,491.0	+26.0	+0.75	303,500	-
[4206]	26/06/11	3,464.0	3,472.0	3,450.0	3,465.0	+3.0	+0.09	153,600	-
[4206]	26/06/10	3,428.0	3,462.0	3,420.0	3,462.0	+59.0	+1.73	201,200	-
[4206]	26/06/09	3,452.0	3,457.0	3,394.0	3,403.0	-37.0	-1.08	247,700	-
[4206]	26/06/08	3,436	3,454	3,412	3,440	+17	+0.50	223,600	-
[4206]	26/06/05	3,425	3,455	3,420	3,423	+6	+0.18	179,500	-
[4206]	26/06/04	3,421	3,449	3,406	3,417	-16	-0.47	251,200	-
[4206]	26/06/03	3,351	3,436	3,340	3,433	+74	+2.20	300,900	-
[4206]	26/06/02	3,388	3,408	3,345	3,359	-47	-1.38	283,300	-
[4206]	26/06/01	3,440	3,440	3,385	3,406	-44	-1.28	288,200	-
[4206]	26/05/29	3,425	3,461	3,418	3,450	+20	+0.58	269,800	-
[4206]	26/05/28	3,423	3,440	3,409	3,430	-3	-0.09	176,000	-
[4206]	26/05/27	3,415	3,435	3,405	3,433	+8	+0.23	177,000	-
[4206]	26/05/26	3,426	3,437	3,396	3,425	-1	-0.03	221,100	-
[4206]	26/05/25	3,439	3,444	3,415	3,426	-13	-0.38	157,500	-
[4206]	26/05/22	3,450	3,461	3,424	3,439	0	+0.00	201,300	-
[4206]	26/05/21	3,452	3,462	3,427	3,439	-3.0	-0.09	147,300	-
[4206]	26/05/20	3,452	3,464	3,408	3,442	-35.0	-1.01	309,500	-
[4206]	26/05/19	3,491	3,496	3,468	3,477	+26.0	+0.75	229,000	-
[4206]	26/05/18	3,495	3,510	3,445	3,451	-31.0	-0.89	322,600	-
[4206]	26/05/15	3,456	3,482	3,445	3,482	+41.0	+1.19	259,900	-
[4206]	26/05/14	3,430	3,475	3,421	3,441	+33.0	+0.97	220,000	-
[4206]	26/05/13	3,431	3,447	3,407	3,408	-22.0	-0.64	342,300	-
[4206]	26/05/12	3,427	3,441	3,415	3,430	+21.0	+0.62	214,900	-
[4206]	26/05/11	3,395	3,414	3,383	3,409	+6.0	+0.18	358,600	-
[4206]	26/05/08	3,459	3,468	3,380	3,403	-39.0	-1.13	595,500	-
[4206]	26/05/07	3,466	3,513	3,391	3,442	-89.0	-2.52	971,400	-
[4206]	26/05/01	3,496	3,542	3,444	3,531	+17.0	+0.48	401,400	-
[4206]	26/04/30	3,520	3,533	3,494	3,514	-6.0	-0.17	334,500	-
[4206]	26/04/28	3,494	3,520	3,478	3,520	+27.0	+0.77	242,800	-
[4206]	26/04/27	3,493.0	3,514.0	3,484.0	3,493.0	0.0	0.00	171,300	-
[4206]	26/04/24	3,493.0	3,507.0	3,480.0	3,493.0	+6.0	+0.17	206,300	-
[4206]	26/04/23	3,487.0	3,496.0	3,445.0	3,487.0	-19.0	-0.54	369,800	-
[4206]	26/04/22	3,584.0	3,592.0	3,501.0	3,506.0	-62.0	-1.74	283,200	-
[4206]	26/04/21	3,567.0	3,586.0	3,562.0	3,568.0	-13.0	-0.36	209,700	-
[4206]	26/04/20	3,620.0	3,620.0	3,567.0	3,581.0	-18.0	-0.50	231,900	-
[4206]	26/04/17	3,631.0	3,636.0	3,589.0	3,599.0	-22.0	-0.61	202,900	-
[4206]	26/04/16	3,591.0	3,624.0	3,590.0	3,621.0	+25.0	+0.70	217,300	-
[4206]	26/04/15	3,578.0	3,614.0	3,570.0	3,596.0	+19.0	+0.53	269,600	-
[4206]	26/04/14	3,649.0	3,660.0	3,554.0	3,577.0	-55.0	-1.51	464,900	-
[4206]	26/04/13	3,718.0	3,745.0	3,604.0	3,632.0	-122.0	-3.25	492,500	-
[4206]	26/04/10	3,717.0	3,759.0	3,707.0	3,754.0	+37.0	+1.00	215,200	-
[4206]	26/04/09	3,750.0	3,769.0	3,717.0	3,717.0	-14.0	-0.38	235,700	-
[4206]	26/04/08	3,749.0	3,749.0	3,713.0	3,731.0	+34.0	+0.92	262,800	-
[4206]	26/04/07	3,685.0	3,711.0	3,672.0	3,697.0	+12.0	+0.33	193,800	-
[4206]	26/04/06	3,661.0	3,696.0	3,652.0	3,685.0	+24.0	+0.66	172,900	-
[4206]	26/04/03	3,628.0	3,661.0	3,593.0	3,661.0	+23.0	+0.63	251,900	-
[4206]	26/04/02	3,665.0	3,685.0	3,631.0	3,638.0	-37.0	-1.01	225,000	-
[4206]	26/04/01	3,640.0	3,675.0	3,604.0	3,675.0	+55.0	+1.52	329,700	-
[4206]	26/03/31	3,610.0	3,646.0	3,594.0	3,620.0	+10.0	+0.28	314,700	-
[4206]	26/03/30	3,530.0	3,610.0	3,525.0	3,610.0	-100.0	-2.70	300,700	-
[4206]	26/03/27	3,686.0	3,727.0	3,676.0	3,710.0	+25.0	+0.68	249,300	-
[4206]	26/03/26	3,684.0	3,695.0	3,657.0	3,685.0	-2.0	-0.05	353,700	-
[4206]	26/03/25	3,660.0	3,687.0	3,646.0	3,687.0	+54.0	+1.49	255,300	-
[4206]	26/03/24	3,613.0	3,633.0	3,603.0	3,633.0	+52.0	+1.45	196,000	-
[4206]	26/03/23	3,628.0	3,628.0	3,565.0	3,581.0	-61.0	-1.67	288,000	-
[4206]	26/03/19	3,672.0	3,691.0	3,637.0	3,642.0	-100.0	-2.67	821,100	-
[4206]	26/03/18	3,719.0	3,742.0	3,669.0	3,742.0	+43.0	+1.16	244,100	-
[4206]	26/03/17	3,727.0	3,728.0	3,684.0	3,699.0	+19.0	+0.52	169,900	-
[4206]	26/03/16	3,675.0	3,708.0	3,671.0	3,680.0	-9.0	-0.24	196,400	-
[4206]	26/03/13	3,656.0	3,720.0	3,656.0	3,689.0	+12.0	+0.33	234,400	-
[4206]	26/03/12	3,711.0	3,724.0	3,660.0	3,677.0	-71.0	-1.89	326,500	-
[4206]	26/03/11	3,779.0	3,784.0	3,742.0	3,748.0	+9.0	+0.24	228,800	-
[4206]	26/03/10	3,819.0	3,819.0	3,731.0	3,739.0	-16.0	-0.43	332,200	-
[4206]	26/03/09	3,699.0	3,775.0	3,690.0	3,755.0	-68.0	-1.78	272,000	-
[4206]	26/03/06	3,779.0	3,827.0	3,744.0	3,823.0	+1.0	+0.03	238,600	-
[4206]	26/03/05	3,869.0	3,876.0	3,817.0	3,822.0	+16.0	+0.42	264,300	-
[4206]	26/03/04	3,847.0	3,851.0	3,791.0	3,806.0	-75.0	-1.93	256,100	-
[4206]	26/03/03	3,941	3,975	3,877	3,881	-127	-3.17	260,500	-
[4206]	26/03/02	3,940	4,008	3,905	4,008	+35	+0.88	322,600	-
[4206]	26/02/27	3,949	3,983	3,907	3,973	+64	+1.64	292,200	-
[4206]	26/02/26	3,907	3,927	3,898	3,909	-15	-0.38	135,600	-
[4206]	26/02/25	3,938.0	3,948.0	3,911.0	3,924.0	+14.0	+0.36	189,900	-
[4206]	26/02/24	3,870.0	3,925.0	3,848.0	3,910.0	+77.0	+2.01	191,300	-
[4206]	26/02/20	3,845.0	3,860.0	3,801.0	3,833.0	-57.0	-1.47	201,900	-
[4206]	26/02/19	3,900.0	3,905.0	3,848.0	3,890.0	-9.0	-0.23	148,600	-
[4206]	26/02/18	3,840.0	3,899.0	3,835.0	3,899.0	+72.0	+1.88	189,500	-
[4206]	26/02/17	3,850.0	3,857.0	3,827.0	3,827.0	+8.0	+0.21	173,300	-
[4206]	26/02/16	3,815.0	3,835.0	3,792.0	3,819.0	+40.0	+1.06	211,700	-
[4206]	26/02/13	3,858.0	3,864.0	3,770.0	3,779.0	-60.0	-1.56	193,400	-
[4206]	26/02/12	3,816.0	3,852.0	3,806.0	3,839.0	+34.0	+0.89	179,500	-
[4206]	26/02/10	3,771.0	3,819.0	3,766.0	3,805.0	+40.0	+1.06	288,900	-
[4206]	26/02/09	3,791.0	3,795.0	3,741.0	3,765.0	+10.0	+0.27	243,300	-
[4206]	26/02/06	3,739.0	3,763.0	3,717.0	3,755.0	+65.0	+1.76	416,000	-
[4206]	26/02/05	3,730.0	3,764.0	3,690.0	3,690.0	+17.0	+0.46	396,200	-
[4206]	26/02/04	3,716	3,740	3,657	3,673	+150	+4.26	568,500	-
[4206]	26/02/03	3,504	3,543	3,496	3,523	+28	+0.80	150,100	-
[4206]	26/02/02	3,529	3,541	3,495	3,495	-15	-0.43	180,500	-
[4206]	26/01/30	3,509	3,522	3,490	3,510	+1	+0.03	164,500	-
[4206]	26/01/29	3,490	3,509	3,461	3,509	0	0.00	139,400	-
[4206]	26/01/28	3,535	3,535	3,509	3,509	-56	-1.57	158,900	-
[4206]	26/01/27	3,585	3,593	3,548	3,565	-31	-0.86	144,700	-
[4206]	26/01/26	3,604	3,611	3,586	3,596	-5	-0.14	133,500	-
[4206]	26/01/23	3,611	3,611	3,585	3,601	-10	-0.28	118,200	-
[4206]	26/01/22	3,605	3,627	3,605	3,611	+10	+0.28	100,400	-
[4206]	26/01/21	3,600	3,612	3,578	3,601	-18	-0.50	145,800	-
[4206]	26/01/20	3,626	3,638	3,613	3,619	+11	+0.30	247,300	-
[4206]	26/01/19	3,600	3,616	3,579	3,608	+8	+0.22	122,400	-
[4206]	26/01/16	3,593	3,612	3,586	3,600	+1	+0.03	137,900	-
[4206]	26/01/15	3,590	3,607	3,586	3,599	+9	+0.25	141,700	-
[4206]	26/01/14	3,550	3,591	3,546	3,590	+41	+1.16	189,900	-
[4206]	26/01/13	3,616	3,616	3,540	3,549	+3	+0.08	314,300	-
[4206]	26/01/09	3,560	3,563	3,526	3,546	+16	+0.45	135,600	-
[4206]	26/01/08	3,536	3,545	3,517	3,530	-20	-0.56	160,500	-
[4206]	26/01/07	3,520	3,557	3,508	3,550	+28	+0.80	152,400	-
[4206]	26/01/06	3,511	3,535	3,510	3,522	+11	+0.31	160,800	-
[4206]	26/01/05	3,528	3,543	3,502	3,511	-7	-0.20	140,000	-
[4206]	25/12/30	3,531	3,552	3,511	3,518	-12	-0.34	244,600	-
[4206]	25/12/29	3,511	3,533	3,486	3,530	+45	+1.29	175,200	-
[4206]	25/12/26	3,492	3,499	3,480	3,485	-6	-0.17	71,900	-
[4206]	25/12/25	3,498	3,506	3,483	3,491	-3	-0.09	63,900	-
[4206]	25/12/24	3,494	3,498	3,485	3,494	+5	+0.14	79,100	-
[4206]	25/12/23	3,461	3,495	3,459	3,489	+16	+0.46	134,700	-
[4206]	25/12/22	3,480	3,480	3,457	3,473	-9	-0.26	161,700	-
[4206]	25/12/19	3,466	3,491	3,457	3,482	+3	+0.09	325,900	-
[4206]	25/12/18	3,426	3,482	3,406	3,479	+75	+2.20	263,000	-
[4206]	25/12/17	3,413	3,420	3,397	3,404	+4	+0.12	294,400	-
[4206]	25/12/16	3,430	3,434	3,400	3,400	-30	-0.87	313,600	-
[4206]	25/12/15	3,430	3,444	3,428	3,430	+1	+0.03	191,300	-
[4206]	25/12/12	3,418	3,429	3,406	3,429	+25	+0.73	234,900	-
[4206]	25/12/11	3,446	3,450	3,401	3,404	-17	-0.50	196,500	-
[4206]	25/12/10	3,390	3,429	3,381	3,421	+46	+1.36	236,600	-
[4206]	25/12/09	3,400	3,408	3,372	3,375	-21	-0.62	259,000	-
[4206]	25/12/08	3,378	3,409	3,374	3,396	+17	+0.50	208,400	-
[4206]	25/12/05	3,412	3,426	3,379	3,379	-33	-0.97	232,800	-
[4206]	25/12/04	3,406	3,427	3,402	3,412	+4	+0.12	171,900	-
[4206]	25/12/03	3,420	3,433	3,407	3,408	-12	-0.35	237,900	-
[4206]	25/12/02	3,459	3,459	3,408	3,420	-49	-1.41	322,800	-
[4206]	25/12/01	3,541	3,552	3,466	3,469	-99	-2.77	270,000	-
[4206]	25/11/28	3,559	3,578	3,552	3,568	+2	+0.06	172,400	-
[4206]	25/11/27	3,550	3,571	3,547	3,566	+16	+0.45	147,900	-
[4206]	25/11/26	3,526	3,563	3,525	3,550	+5	+0.14	193,200	-
[4206]	25/11/25	3,526	3,558	3,515	3,545	+43	+1.23	204,500	-
[4206]	25/11/21	3,465	3,509	3,465	3,502	+42	+1.21	206,300	-
[4206]	25/11/20	3,450	3,477	3,444	3,460	+22	+0.64	139,500	-
[4206]	25/11/19	3,430	3,464	3,430	3,438	+8	+0.23	187,800	-
[4206]	25/11/18	3,425	3,454	3,419	3,430	-2	-0.06	239,700	-
[4206]	25/11/17	3,450	3,454	3,408	3,432	-21	-0.61	300,200	-
[4206]	25/11/14	3,465	3,481	3,437	3,453	-26	-0.75	297,000	-
[4206]	25/11/13	3,480	3,497	3,470	3,479	+15	+0.43	201,000	-
[4206]	25/11/12	3,505	3,511	3,451	3,464	-24	-0.69	193,600	-
[4206]	25/11/11	3,479	3,494	3,466	3,488	+12	+0.35	222,900	-
[4206]	25/11/10	3,533	3,536	3,472	3,476	-34	-0.97	174,600	-
[4206]	25/11/07	3,515	3,520	3,480	3,510	+17	+0.49	239,200	-
[4206]	25/11/06	3,575	3,594	3,493	3,493	-106	-2.95	596,200	-
[4206]	25/11/05	3,600	3,639	3,589	3,599	-37	-1.02	172,700	-
[4206]	25/11/04	3,605	3,655	3,600	3,636	+6	+0.17	200,800	-
[4206]	25/10/31	3,606	3,630	3,597	3,630	+26	+0.72	160,600	-
[4206]	25/10/30	3,573	3,606	3,565	3,604	+31	+0.87	162,300	-
[4206]	25/10/29	3,620	3,635	3,568	3,573	-62	-1.71	122,900	-
[4206]	25/10/28	3,667	3,673	3,633	3,635	-39	-1.06	188,700	-
[4206]	25/10/27	3,664	3,692	3,664	3,674	+10	+0.27	106,300	-
[4206]	25/10/24	3,651	3,674	3,642	3,664	-2	-0.05	121,200	-
[4206]	25/10/23	3,640	3,677	3,632	3,666	+46	+1.27	158,000	-
[4206]	25/10/22	3,627	3,638	3,613	3,620	+4	+0.11	142,900	-
[4206]	25/10/21	3,608	3,635	3,608	3,616	+1	+0.03	120,100	-
[4206]	25/10/20	3,662	3,670	3,600	3,615	+21	+0.58	98,300	-
[4206]	25/10/17	3,580	3,606	3,571	3,594	+14	+0.39	137,400	-
[4206]	25/10/16	3,560	3,580	3,553	3,580	+11	+0.31	115,600	-
[4206]	25/10/15	3,573	3,597	3,566	3,569	+11	+0.31	139,000	-
[4206]	25/10/14	3,535	3,587	3,522	3,558	-28	-0.78	222,100	-
[4206]	25/10/10	3,629	3,647	3,585	3,586	-91	-2.47	203,800	-
[4206]	25/10/09	3,680	3,683	3,660	3,677	-15	-0.41	138,900	-
[4206]	25/10/08	3,688	3,713	3,685	3,692	+4	+0.11	147,400	-
[4206]	25/10/07	3,653	3,693	3,645	3,688	+25	+0.68	113,700	-
[4206]	25/10/06	3,663	3,682	3,630	3,663	+41	+1.13	160,200	-
[4206]	25/10/03	3,624	3,639	3,622	3,622	0	0.00	142,000	-
[4206]	25/10/02	3,676	3,678	3,581	3,622	-58	-1.58	292,300	-
[4206]	25/10/01	3,718	3,718	3,665	3,680	-44	-1.18	221,300	-
[4206]	25/09/30	3,724	3,733	3,707	3,724	0	0.00	190,500	-
[4206]	25/09/29	3,736	3,736	3,692	3,724	-47	-1.25	191,800	-
[4206]	25/09/26	3,744	3,781	3,744	3,771	+24	+0.64	163,700	-
[4206]	25/09/25	3,770	3,772	3,747	3,747	-23	-0.61	187,000	-
[4206]	25/09/24	3,752	3,773	3,750	3,770	+18	+0.48	165,700	-
[4206]	25/09/22	3,751	3,768	3,740	3,752	-14	-0.37	126,400	-
[4206]	25/09/19	3,773	3,800	3,756	3,766	+6	+0.16	215,000	-
[4206]	25/09/18	3,799	3,806	3,751	3,760	-39	-1.03	162,000	-
[4206]	25/09/17	3,840	3,845	3,781	3,799	-44	-1.14	202,500	-
[4206]	25/09/16	3,836	3,867	3,830	3,843	+7	+0.18	116,500	-
[4206]	25/09/12	3,835	3,860	3,822	3,836	+1	+0.03	221,800	-
[4206]	25/09/11	3,839	3,849	3,812	3,835	+10	+0.26	129,000	-
[4206]	25/09/10	3,841	3,859	3,823	3,825	-35	-0.91	158,100	-
[4206]	25/09/09	3,868	3,903	3,852	3,860	-2	-0.05	186,800	-
[4206]	25/09/08	3,840	3,881	3,815	3,862	+47	+1.23	188,800	-
[4206]	25/09/05	3,827	3,834	3,781	3,815	+13	+0.34	224,100	-