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
[4238]	26/10/29	1,860	1,879	1,804	1,841	-37.0	-1.97	82,900	16,162,851,840
[4238]	26/10/28	1,848	1,895	1,800	1,878	+65.0	+3.59	80,800	16,487,689,216
[4238]	26/10/27	1,819	1,847	1,796	1,813	+74.0	+4.26	70,700	15,917,028,352
[4238]	26/10/26	1,744	1,770	1,714	1,739	-19.0	-1.08	54,900	15,267,353,600
[4238]	26/10/23	1,720	1,776	1,644	1,758	-37.0	-2.06	121,000	15,434,162,176
[4238]	26/10/22	1,942	1,942	1,789	1,795	-129.0	-6.70	95,800	15,758,999,552
[4238]	26/10/21	1,887	1,928	1,868	1,924	+77.0	+4.17	82,000	16,891,540,480
[4238]	26/10/20	1,954	1,954	1,836	1,847	-115.0	-5.86	83,000	16,215,527,424
[4238]	26/10/19	1,790	1,991	1,786	1,962	+104.0	+5.60	136,900	17,225,156,608
[4238]	26/10/16	1,932	1,955	1,841	1,858	-54.0	-2.82	103,500	16,312,100,864
[4238]	26/10/15	2,067	2,067	1,910	1,912	-240.0	-11.15	139,900	16,786,188,288
[4238]	26/10/14	2,120	2,259	2,120	2,152	-8.0	-0.37	146,700	18,893,240,320
[4238]	26/10/13	2,022	2,171	1,956	2,160	+138.0	+6.82	132,400	18,963,476,480
[4238]	26/10/09	1,961	2,064	1,944	2,022	+22.0	+1.10	62,900	17,751,920,640
[4238]	26/10/08	2,027	2,050	2,000	2,000	-66.0	-3.19	37,600	17,558,773,760
[4238]	26/10/07	2,070	2,077	2,032	2,066	+8.0	+0.39	68,900	18,138,214,400
[4238]	26/10/06	2,040	2,068	2,019	2,058	-1.0	-0.05	46,800	18,067,978,240
[4238]	26/10/05	2,001	2,072	1,999	2,059	+98.0	+5.00	84,200	18,076,758,016
[4238]	26/10/02	1,999	2,039	1,961	1,961	-63.0	-3.11	47,100	17,216,378,880
[4238]	26/10/01	1,980	2,033	1,976	2,024	+51.0	+2.58	53,400	17,769,480,192
[4238]	26/09/30	1,998	2,003	1,946	1,973	+15.0	+0.77	49,100	17,321,730,048
[4238]	26/09/29	1,929	1,970	1,925	1,958	+33.0	+1.71	48,700	17,190,039,552
[4238]	26/09/28	2,030	2,049	1,919	1,925	-100.0	-4.94	89,600	16,900,320,256
[4238]	26/09/25	1,998	2,051	1,988	2,025	+20.0	+1.00	82,400	17,778,257,920
[4238]	26/09/24	1,990	2,017	1,975	2,005	+55.0	+2.82	98,600	17,602,670,592
[4238]	26/09/18	1,918	1,993	1,918	1,950	+72.0	+3.83	114,400	17,119,804,416
[4238]	26/09/17	1,935	1,935	1,862	1,878	-36.0	-1.88	49,800	16,487,689,216
[4238]	26/09/16	1,805	1,914	1,787	1,914	+127.0	+7.11	74,800	16,803,746,816
[4238]	26/09/15	1,771	1,806	1,746	1,787	+16.0	+0.90	41,000	15,688,764,416
[4238]	26/09/14	1,762	1,796	1,731	1,771	-66.0	-3.59	84,100	15,548,294,144
[4238]	26/09/11	1,871	1,871	1,791	1,837	-114.0	-5.84	97,100	16,127,733,760
[4238]	26/09/10	1,790	1,965	1,785	1,951	+137.0	+7.55	194,900	17,128,584,192
[4238]	26/09/09	1,845	1,941	1,755	1,814	-46.0	-2.47	228,600	15,925,808,128
[4238]	26/09/08	1,870	1,886	1,731	1,860	-28.0	-1.48	321,700	16,329,659,392
[4238]	26/09/07	1,886	1,950	1,864	1,888	+42.0	+2.28	107,600	16,575,482,880
[4238]	26/09/04	1,854	1,883	1,845	1,846	-13.0	-0.70	39,400	16,206,748,672
[4238]	26/09/03	1,908	1,914	1,850	1,859	-16.0	-0.85	31,700	16,320,880,640
[4238]	26/09/02	1,866	1,911	1,844	1,875	-27.0	-1.42	38,500	16,461,350,912
[4238]	26/09/01	1,906	1,932	1,863	1,902	-8.0	-0.42	32,900	16,698,393,600
[4238]	26/08/31	1,820	1,922	1,800	1,910	+29.0	+1.54	64,800	16,768,628,736
[4238]	26/08/28	1,850	1,945	1,850	1,881	+23.0	+1.24	75,400	16,514,026,496
[4238]	26/08/27	1,763	1,892	1,763	1,858	+108.0	+6.17	119,700	16,312,100,864
[4238]	26/08/26	1,765	1,774	1,747	1,750	-23.0	-1.30	29,600	15,363,927,040
[4238]	26/08/25	1,730	1,777	1,707	1,773	+43.0	+2.49	32,600	15,565,852,672
[4238]	26/08/24	1,707	1,749	1,700	1,730	+23.0	+1.35	26,900	15,188,339,712
[4238]	26/08/21	1,691	1,707	1,650	1,707	+2.0	+0.12	15,200	14,986,414,080
[4238]	26/08/20	1,669	1,710	1,629	1,705	+60.0	+3.65	47,100	14,968,854,528
[4238]	26/08/19	1,743	1,743	1,637	1,645	-138.0	-7.74	66,800	14,442,091,520
[4238]	26/08/18	1,795	1,830	1,765	1,783	-4.0	-0.22	34,700	15,653,647,360
[4238]	26/08/17	1,784	1,835	1,773	1,787	+3.0	+0.17	42,900	15,688,907,776
[4238]	26/08/14	1,733	1,796	1,733	1,784	+51.0	+2.94	51,100	15,662,569,472
[4238]	26/08/13	1,686	1,762	1,686	1,733	+34.0	+2.00	40,500	15,214,816,256
[4238]	26/08/12	1,695	1,706	1,675	1,699	+7.0	+0.41	31,400	14,916,314,112
[4238]	26/08/10	1,665	1,705	1,665	1,692	+33.0	+1.99	49,400	14,854,857,728
[4238]	26/08/07	1,621	1,660	1,590	1,659	+38.0	+2.34	49,600	14,565,135,360
[4238]	26/08/06	1,680	1,680	1,616	1,621	-61.0	-3.63	21,300	14,231,516,160
[4238]	26/08/05	1,630	1,686	1,602	1,682	+80.0	+4.99	52,500	14,767,063,040
[4238]	26/08/04	1,565	1,602	1,561	1,602	+33.0	+2.10	51,300	14,064,706,560
[4238]	26/08/03	1,604	1,604	1,549	1,569	+5.0	+0.32	61,000	13,774,984,192
[4238]	26/07/31	1,598	1,610	1,533	1,564	+56.0	+3.71	128,900	13,731,086,336
[4238]	26/07/30	1,462	1,532	1,435	1,508	+12.0	+0.80	84,700	13,239,436,288
[4238]	26/07/29	1,575	1,585	1,443	1,496	-86.0	-5.44	165,300	13,134,083,072
[4238]	26/07/28	1,651	1,660	1,581	1,582	-106.0	-6.28	95,300	13,889,117,184
[4238]	26/07/27	1,703	1,725	1,650	1,688	+4.0	+0.24	121,400	14,819,740,672
[4238]	26/07/24	1,700	1,718	1,664	1,684	-23.0	-1.35	40,900	14,784,622,592
[4238]	26/07/23	1,640	1,727	1,639	1,707	+82.0	+5.05	83,300	14,986,550,272
[4238]	26/07/22	1,687	1,692	1,623	1,625	-22.0	-1.34	84,000	14,266,634,240
[4238]	26/07/21	1,636	1,659	1,591	1,647	+12.0	+0.73	66,300	14,459,782,144
[4238]	26/07/17	1,695	1,695	1,581	1,635	-156	-8.71	125,800	-
[4238]	26/07/16	1,834	1,834	1,766	1,791	-58	-3.14	49,700	-
[4238]	26/07/15	1,850	1,866	1,825	1,849	+39	+2.15	47,100	-
[4238]	26/07/14	1,807	1,864	1,774	1,810	-12	-0.66	64,000	-
[4238]	26/07/13	1,866	1,907	1,817	1,822	-8	-0.44	96,900	-
[4238]	26/07/10	1,694	1,859	1,694	1,830	+150	+8.93	110,200	-
[4238]	26/07/09	1,677	1,721	1,675	1,680	+5	+0.30	61,100	-
[4238]	26/07/08	1,662	1,717	1,655	1,675	-67	-3.85	78,800	-
[4238]	26/07/07	1,857	1,860	1,740	1,742	-79	-4.34	81,800	-
[4238]	26/07/06	1,835	1,868	1,775	1,821	-13	-0.71	77,500	-
[4238]	26/07/03	1,812	1,843	1,750	1,834	+37	+2.06	67,200	-
[4238]	26/07/02	1,757	1,822	1,722	1,797	-68	-3.65	120,800	-
[4238]	26/07/01	1,751	1,884	1,744	1,865	+143	+8.30	111,900	-
[4238]	26/06/30	1,714	1,734	1,656	1,722	+13	+0.76	65,300	-
[4238]	26/06/29	1,786	1,786	1,643	1,709	-53	-3.01	97,800	-
[4238]	26/06/26	1,852	1,873	1,730	1,762	-148	-7.75	89,900	-
[4238]	26/06/25	1,925	1,954	1,900	1,910	+65	+3.52	56,100	-
[4238]	26/06/24	1,923	1,961	1,816	1,845	-98	-5.04	126,900	-
[4238]	26/06/23	1,986	2,036	1,943	1,943	-52	-2.61	90,500	-
[4238]	26/06/22	2,000	2,059	1,987	1,995	-5	-0.25	95,300	-
[4238]	26/06/19	2,010	2,045	1,987	2,000	-20	-0.99	86,300	-
[4238]	26/06/18	2,012	2,093	2,001	2,020	+39	+1.97	113,500	-
[4238]	26/06/17	1,910	1,995	1,903	1,981	+53	+2.75	91,800	-
[4238]	26/06/16	1,990	2,057	1,921	1,928	-62	-3.12	209,600	-
[4238]	26/06/15	1,950	2,013	1,886	1,990	+87	+4.57	333,000	-
[4238]	26/06/12	1,798	1,903	1,798	1,903	+185	+10.77	234,800	-
[4238]	26/06/11	1,696	1,743	1,626	1,718	-7	-0.41	145,100	-
[4238]	26/06/10	1,709	1,819	1,661	1,725	-64	-3.58	202,100	-
[4238]	26/06/09	1,640	1,789	1,598	1,789	+187	+11.67	247,000	-
[4238]	26/06/08	1,600	1,638	1,460	1,602	-44	-2.67	230,500	-
[4238]	26/06/05	1,586	1,657	1,586	1,646	+74	+4.71	99,400	-
[4238]	26/06/04	1,600	1,631	1,571	1,572	-13	-0.82	107,900	-
[4238]	26/06/03	1,561	1,640	1,512	1,585	+35	+2.26	155,100	-
[4238]	26/06/02	1,652	1,659	1,481	1,550	-81	-4.97	172,100	-
[4238]	26/06/01	1,604	1,650	1,523	1,631	+18	+1.12	258,900	-
[4238]	26/05/29	1,527	1,620	1,486	1,613	+143	+9.73	251,300	-
[4238]	26/05/28	1,400	1,470	1,368	1,470	+76	+5.45	89,200	-
[4238]	26/05/27	1,384	1,401	1,366	1,394	+19	+1.38	39,700	-
[4238]	26/05/26	1,345	1,393	1,325	1,375	+30	+2.23	50,100	-
[4238]	26/05/25	1,341	1,364	1,329	1,345	+4	+0.30	29,800	-
[4238]	26/05/22	1,344	1,347	1,323	1,341	+16.0	+1.21	29,800	-
[4238]	26/05/21	1,351	1,363	1,322	1,325	-8.0	-0.60	37,500	-
[4238]	26/05/20	1,402	1,402	1,319	1,333	-61.0	-4.38	31,200	-
[4238]	26/05/19	1,407	1,417	1,367	1,394	-11.0	-0.78	20,100	-
[4238]	26/05/18	1,376	1,441	1,376	1,405	+28.0	+2.03	21,300	-
[4238]	26/05/15	1,410	1,415	1,374	1,377	-28.0	-1.99	27,000	-
[4238]	26/05/14	1,387	1,442	1,384	1,405	+12.0	+0.86	32,400	-
[4238]	26/05/13	1,399	1,415	1,381	1,393	-15.0	-1.07	22,600	-
[4238]	26/05/12	1,456	1,466	1,399	1,408	-48.0	-3.30	60,500	-
[4238]	26/05/11	1,456	1,478	1,428	1,456	+90.0	+6.59	112,600	-
[4238]	26/05/08	1,341	1,370	1,325	1,366	+20.0	+1.49	55,800	-
[4238]	26/05/07	1,321	1,377	1,319	1,346	+62.0	+4.83	68,400	-
[4238]	26/05/01	1,292	1,300	1,268	1,284	-14.0	-1.08	34,100	-
[4238]	26/04/30	1,256	1,333	1,238	1,298	+33.0	+2.61	65,500	-
[4238]	26/04/28	1,268	1,310	1,255	1,265	+4.0	+0.32	40,000	-
[4238]	26/04/27	1,289	1,300	1,253	1,261	-1	-0.08	59,300	-
[4238]	26/04/24	1,280	1,280	1,234	1,262	-18	-1.41	56,000	-
[4238]	26/04/23	1,275	1,292	1,261	1,280	+25	+1.99	74,400	-
[4238]	26/04/22	1,218	1,270	1,208	1,255	+39	+3.21	60,200	-
[4238]	26/04/21	1,224	1,231	1,201	1,216	-11	-0.90	34,600	-
[4238]	26/04/20	1,201	1,243	1,199	1,227	+27	+2.25	54,000	-
[4238]	26/04/17	1,208	1,217	1,200	1,200	-8	-0.66	18,100	-
[4238]	26/04/16	1,200	1,215	1,195	1,208	+22	+1.85	48,000	-
[4238]	26/04/15	1,181	1,208	1,171	1,186	+6	+0.51	20,600	-
[4238]	26/04/14	1,180	1,195	1,172	1,180	+30	+2.61	14,400	-
[4238]	26/04/13	1,170	1,180	1,147	1,150	-20	-1.71	14,100	-
[4238]	26/04/10	1,168	1,179	1,165	1,170	+6	+0.52	15,900	-
[4238]	26/04/09	1,181	1,181	1,159	1,164	-23	-1.94	20,100	-
[4238]	26/04/08	1,197	1,198	1,174	1,187	+19	+1.63	61,000	-
[4238]	26/04/07	1,176	1,181	1,161	1,168	+1	+0.09	9,300	-
[4238]	26/04/06	1,178	1,187	1,159	1,167	-11	-0.93	14,000	-
[4238]	26/04/03	1,174	1,190	1,168	1,178	+19	+1.64	24,300	-
[4238]	26/04/02	1,177	1,177	1,140	1,159	-1	-0.09	36,100	-
[4238]	26/04/01	1,128	1,160	1,119	1,160	+68	+6.23	43,800	-
[4238]	26/03/31	1,146	1,146	1,074	1,092	-35	-3.11	160,800	-
[4238]	26/03/30	1,145	1,145	1,124	1,127	-35	-3.01	31,600	-
[4238]	26/03/27	1,167	1,167	1,153	1,162	-8	-0.68	11,300	-
[4238]	26/03/26	1,192	1,192	1,161	1,170	-22	-1.85	19,800	-
[4238]	26/03/25	1,188	1,200	1,160	1,192	+24	+2.05	22,300	-
[4238]	26/03/24	1,157	1,170	1,130	1,168	+39	+3.45	18,400	-
[4238]	26/03/23	1,138	1,145	1,123	1,129	-47	-4.00	31,100	-
[4238]	26/03/19	1,188	1,188	1,160	1,176	-23	-1.92	28,500	-
[4238]	26/03/18	1,185	1,205	1,185	1,199	+41	+3.54	12,800	-
[4238]	26/03/17	1,183	1,188	1,158	1,158	-13	-1.11	13,800	-
[4238]	26/03/16	1,164	1,174	1,152	1,171	+7	+0.60	22,800	-
[4238]	26/03/13	1,175	1,177	1,156	1,164	-19	-1.61	34,300	-
[4238]	26/03/12	1,224	1,224	1,178	1,183	-41	-3.35	46,300	-
[4238]	26/03/11	1,236	1,249	1,219	1,224	-11	-0.89	21,600	-
[4238]	26/03/10	1,216	1,243	1,215	1,235	+44	+3.69	55,300	-
[4238]	26/03/09	1,241	1,279	1,170	1,191	-121	-9.22	100,700	-
[4238]	26/03/06	1,293	1,312	1,278	1,312	-4	-0.30	21,200	-
[4238]	26/03/05	1,262	1,335	1,262	1,316	+70	+5.62	24,600	-
[4238]	26/03/04	1,266	1,295	1,224	1,246	-47	-3.63	38,500	-
[4238]	26/03/03	1,325	1,334	1,293	1,293	-35	-2.64	18,500	-
[4238]	26/03/02	1,363	1,363	1,317	1,328	-35	-2.57	18,100	-
[4238]	26/02/27	1,356	1,368	1,349	1,363	+6	+0.44	16,400	-
[4238]	26/02/26	1,371	1,371	1,352	1,357	+4	+0.30	16,700	-
[4238]	26/02/25	1,362	1,373	1,353	1,353	-5	-0.37	9,600	-
[4238]	26/02/24	1,362	1,375	1,340	1,358	+1	+0.07	27,500	-
[4238]	26/02/20	1,339	1,360	1,336	1,357	+8	+0.59	27,000	-
[4238]	26/02/19	1,365	1,365	1,338	1,349	+8	+0.60	42,100	-
[4238]	26/02/18	1,301	1,343	1,301	1,341	+35	+2.68	27,000	-
[4238]	26/02/17	1,305	1,312	1,293	1,306	+11	+0.85	13,700	-
[4238]	26/02/16	1,286	1,297	1,280	1,295	+8	+0.62	12,300	-
[4238]	26/02/13	1,306	1,306	1,268	1,287	-27	-2.05	25,500	-
[4238]	26/02/12	1,331	1,337	1,314	1,314	-17	-1.28	17,000	-
[4238]	26/02/10	1,298	1,339	1,298	1,331	+45	+3.50	33,200	-
[4238]	26/02/09	1,330	1,332	1,284	1,286	-24	-1.83	45,900	-
[4238]	26/02/06	1,320	1,320	1,299	1,310	-13	-0.98	14,200	-
[4238]	26/02/05	1,285	1,323	1,274	1,323	+52	+4.09	41,800	-
[4238]	26/02/04	1,288	1,288	1,268	1,271	-17	-1.32	9,900	-
[4238]	26/02/03	1,255	1,292	1,245	1,288	+59	+4.80	26,300	-
[4238]	26/02/02	1,273	1,278	1,227	1,229	-49	-3.83	46,200	-
[4238]	26/01/30	1,263	1,281	1,255	1,278	+15	+1.19	25,400	-
[4238]	26/01/29	1,275	1,275	1,256	1,263	-41	-3.14	45,200	-
[4238]	26/01/28	1,316	1,322	1,295	1,304	-19	-1.44	31,400	-
[4238]	26/01/27	1,325	1,325	1,287	1,323	-7	-0.53	36,700	-
[4238]	26/01/26	1,350	1,350	1,319	1,330	-33	-2.42	43,200	-
[4238]	26/01/23	1,385	1,385	1,362	1,363	-9	-0.66	15,900	-
[4238]	26/01/22	1,351	1,381	1,349	1,372	+32	+2.39	29,800	-
[4238]	26/01/21	1,324	1,342	1,318	1,340	0	0.00	11,300	-
[4238]	26/01/20	1,365	1,365	1,340	1,340	-25	-1.83	18,700	-
[4238]	26/01/19	1,373	1,390	1,355	1,365	-6	-0.44	50,300	-
[4238]	26/01/16	1,388	1,388	1,370	1,371	-17	-1.22	25,500	-
[4238]	26/01/15	1,380	1,389	1,369	1,388	+5	+0.36	19,100	-
[4238]	26/01/14	1,360	1,389	1,360	1,383	+25	+1.84	24,500	-
[4238]	26/01/13	1,358	1,358	1,345	1,358	+12	+0.89	9,400	-
[4238]	26/01/09	1,351	1,364	1,345	1,346	-5	-0.37	11,200	-
[4238]	26/01/08	1,371	1,379	1,345	1,351	-20	-1.46	21,600	-
[4238]	26/01/07	1,350	1,379	1,350	1,371	+26	+1.93	24,600	-
[4238]	26/01/06	1,338	1,348	1,321	1,345	+12	+0.90	19,100	-
[4238]	26/01/05	1,320	1,344	1,313	1,333	+21	+1.60	29,100	-
[4238]	25/12/30	1,320	1,328	1,312	1,312	-8	-0.61	41,800	-
[4238]	25/12/29	1,328	1,337	1,314	1,320	-7	-0.53	18,700	-
[4238]	25/12/26	1,346	1,348	1,327	1,327	-19	-1.41	16,300	-
[4238]	25/12/25	1,330	1,354	1,322	1,346	+24	+1.82	14,500	-
[4238]	25/12/24	1,316	1,327	1,308	1,322	-1	-0.08	20,800	-
[4238]	25/12/23	1,294	1,323	1,283	1,323	+38	+2.96	31,700	-
[4238]	25/12/22	1,270	1,300	1,262	1,285	+19	+1.50	23,400	-
[4238]	25/12/19	1,272	1,273	1,260	1,266	-6	-0.47	14,400	-
[4238]	25/12/18	1,285	1,289	1,270	1,272	-24	-1.85	17,400	-
[4238]	25/12/17	1,298	1,305	1,282	1,296	-4	-0.31	16,100	-
[4238]	25/12/16	1,320	1,321	1,298	1,300	-14	-1.07	12,400	-
[4238]	25/12/15	1,272	1,314	1,272	1,314	+50	+3.96	27,400	-
[4238]	25/12/12	1,253	1,280	1,243	1,264	-13	-1.02	24,400	-
[4238]	25/12/11	1,272	1,291	1,254	1,277	+5	+0.39	48,500	-
[4238]	25/12/10	1,310	1,310	1,263	1,272	-38	-2.90	18,900	-
[4238]	25/12/09	1,290	1,313	1,261	1,310	+27	+2.10	80,000	-
[4238]	25/12/08	1,165	1,285	1,164	1,283	+108	+9.19	112,700	-
[4238]	25/12/05	1,174	1,179	1,171	1,175	+2	+0.17	8,700	-
[4238]	25/12/04	1,160	1,176	1,159	1,173	+11	+0.95	13,600	-
[4238]	25/12/03	1,157	1,167	1,156	1,162	+11	+0.96	8,600	-
[4238]	25/12/02	1,157	1,160	1,150	1,151	0	0.00	7,100	-
[4238]	25/12/01	1,175	1,175	1,150	1,151	-18	-1.54	17,600	-
[4238]	25/11/28	1,190	1,190	1,169	1,169	-2	-0.17	10,700	-
[4238]	25/11/27	1,169	1,185	1,168	1,171	+4	+0.34	19,200	-
[4238]	25/11/26	1,141	1,167	1,141	1,167	+26	+2.28	22,000	-
[4238]	25/11/25	1,141	1,150	1,134	1,141	-10	-0.87	31,100	-
[4238]	25/11/21	1,155	1,155	1,137	1,151	-7	-0.60	12,000	-
[4238]	25/11/20	1,147	1,158	1,143	1,158	+33	+2.93	15,000	-
[4238]	25/11/19	1,138	1,138	1,120	1,125	-13	-1.14	69,000	-
[4238]	25/11/18	1,161	1,163	1,132	1,138	-41	-3.48	22,400	-
[4238]	25/11/17	1,190	1,190	1,174	1,179	0	0.00	19,900	-
[4238]	25/11/14	1,176	1,182	1,176	1,179	-3	-0.25	3,900	-
[4238]	25/11/13	1,185	1,189	1,175	1,182	-7	-0.59	15,600	-
[4238]	25/11/12	1,169	1,189	1,169	1,189	+21	+1.80	10,900	-
[4238]	25/11/11	1,180	1,180	1,161	1,168	-6	-0.51	6,600	-
[4238]	25/11/10	1,154	1,181	1,154	1,174	+17	+1.47	15,500	-
[4238]	25/11/07	1,166	1,166	1,143	1,157	-13	-1.11	40,700	-
[4238]	25/11/06	1,179	1,186	1,157	1,170	+8	+0.69	25,000	-
[4238]	25/11/05	1,179	1,179	1,141	1,162	-33	-2.76	62,200	-
[4238]	25/11/04	1,195	1,215	1,188	1,195	-4	-0.33	33,800	-
[4238]	25/10/31	1,242	1,242	1,193	1,199	-40	-3.23	27,200	-
[4238]	25/10/30	1,188	1,241	1,188	1,239	+50	+4.21	80,200	-
[4238]	25/10/29	1,186	1,206	1,179	1,189	-5	-0.42	43,100	-
[4238]	25/10/28	1,238	1,238	1,193	1,194	-60	-4.78	24,600	-
[4238]	25/10/27	1,262	1,270	1,242	1,254	-8	-0.63	21,200	-
[4238]	25/10/24	1,224	1,263	1,218	1,262	+36	+2.94	30,200	-
[4238]	25/10/23	1,225	1,241	1,217	1,226	-24	-1.92	22,200	-
[4238]	25/10/22	1,248	1,255	1,223	1,250	-16	-1.26	41,800	-
[4238]	25/10/21	1,260	1,290	1,257	1,266	+12	+0.96	39,400	-
[4238]	25/10/20	1,234	1,264	1,234	1,254	+26	+2.12	27,200	-
[4238]	25/10/17	1,239	1,241	1,223	1,228	-19	-1.52	17,200	-
[4238]	25/10/16	1,222	1,247	1,222	1,247	+13	+1.05	18,900	-
[4238]	25/10/15	1,219	1,248	1,193	1,234	+45	+3.78	42,800	-
[4238]	25/10/14	1,179	1,219	1,167	1,189	-7	-0.59	61,300	-
[4238]	25/10/10	1,211	1,211	1,193	1,196	-18	-1.48	15,100	-
[4238]	25/10/09	1,213	1,222	1,211	1,214	+2	+0.17	9,000	-
[4238]	25/10/08	1,242	1,242	1,208	1,212	-21	-1.70	16,500	-
[4238]	25/10/07	1,217	1,248	1,208	1,233	+25	+2.07	40,900	-
[4238]	25/10/06	1,199	1,208	1,180	1,208	+31	+2.63	56,700	-
[4238]	25/10/03	1,145	1,182	1,145	1,177	+24	+2.08	19,900	-
[4238]	25/10/02	1,175	1,175	1,146	1,153	+2	+0.17	18,400	-
[4238]	25/10/01	1,197	1,197	1,150	1,151	-40	-3.36	44,000	-
[4238]	25/09/30	1,198	1,201	1,173	1,191	+19	+1.62	37,500	-
[4238]	25/09/29	1,169	1,178	1,162	1,172	+3	+0.26	13,100	-
[4238]	25/09/26	1,179	1,179	1,162	1,169	-10	-0.85	48,000	-
[4238]	25/09/25	1,180	1,187	1,176	1,179	+1	+0.08	36,200	-
[4238]	25/09/24	1,208	1,208	1,178	1,178	-32	-2.64	13,700	-
[4238]	25/09/22	1,200	1,222	1,200	1,210	+4	+0.33	21,000	-
[4238]	25/09/19	1,188	1,217	1,180	1,206	+26	+2.20	58,700	-
[4238]	25/09/18	1,160	1,190	1,158	1,180	+22	+1.90	35,300	-
[4238]	25/09/17	1,175	1,176	1,158	1,158	-31	-2.61	18,800	-
[4238]	25/09/16	1,166	1,189	1,154	1,189	+18	+1.54	41,900	-
[4238]	25/09/12	1,144	1,181	1,144	1,171	+28	+2.45	27,300	-
[4238]	25/09/11	1,176	1,176	1,139	1,143	-18	-1.55	31,100	-
[4238]	25/09/10	1,162	1,187	1,151	1,161	-1	-0.09	46,200	-
[4238]	25/09/09	1,210	1,211	1,162	1,162	-60	-4.91	170,300	-
[4238]	25/09/08	1,214	1,258	1,178	1,222	+15	+1.24	141,200	-
[4238]	25/09/05	1,206	1,207	1,167	1,207	+95	+8.54	222,600	-