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
[4242]	26/10/29	1,670	1,670	1,665	1,670	0	+0.00	1,500	4,674,318,336
[4242]	26/10/28	1,684	1,684	1,663	1,670	-14.0	-0.83	2,600	4,674,318,336
[4242]	26/10/27	1,691	1,691	1,684	1,684	-15.0	-0.88	500	4,713,504,256
[4242]	26/10/26	1,693	1,699	1,670	1,699	+19.0	+1.13	400	4,755,489,280
[4242]	26/10/23	1,687	1,687	1,663	1,680	-7.0	-0.41	2,900	4,702,308,352
[4242]	26/10/22	1,700	1,702	1,682	1,687	+6.0	+0.36	1,600	4,721,901,056
[4242]	26/10/21	1,697	1,697	1,681	1,681	-5.0	-0.30	200	4,705,107,456
[4242]	26/10/20	1,688	1,699	1,686	1,686	+8.0	+0.48	1,200	4,719,101,952
[4242]	26/10/19	1,675	1,678	1,675	1,678	-2.0	-0.12	300	4,696,710,144
[4242]	26/10/16	1,715	1,715	1,677	1,680	+3.0	+0.18	2,200	4,702,308,352
[4242]	26/10/15	1,677	1,677	1,676	1,677	-11.0	-0.65	600	4,693,911,040
[4242]	26/10/14	1,705	1,705	1,678	1,688	+2.0	+0.12	2,600	4,724,700,160
[4242]	26/10/13	1,688	1,688	1,686	1,686	0	+0.00	200	4,719,101,952
[4242]	26/10/09	1,684	1,707	1,684	1,686	0	+0.00	1,300	4,719,101,952
[4242]	26/10/08	1,711	1,711	1,681	1,686	-29.0	-1.69	2,800	4,719,101,952
[4242]	26/10/07	1,727	1,727	1,714	1,715	-16.0	-0.92	2,800	4,800,272,896
[4242]	26/10/06	1,717	1,735	1,717	1,731	-4.0	-0.23	4,400	4,845,057,024
[4242]	26/10/05	1,735	1,735	1,735	1,735	0	+0.00	100	4,856,252,928
[4242]	26/10/02	1,731	1,741	1,726	1,735	-21.0	-1.20	1,500	4,856,252,928
[4242]	26/10/01	－	－	－	1,756	－	－	0	-
[4242]	26/09/30	1,748	1,756	1,743	1,756	+3.0	+0.17	400	4,915,031,552
[4242]	26/09/29	1,740	1,753	1,740	1,753	-7.0	-0.40	400	4,906,634,752
[4242]	26/09/28	1,767	1,767	1,760	1,760	-7.0	-0.40	1,000	4,926,227,456
[4242]	26/09/25	1,767	1,767	1,754	1,767	-1.0	-0.06	1,800	4,945,820,672
[4242]	26/09/24	1,746	1,768	1,745	1,768	+23.0	+1.32	2,400	4,948,619,776
[4242]	26/09/18	1,728	1,752	1,725	1,745	-11.0	-0.63	6,400	4,884,242,944
[4242]	26/09/17	1,757	1,757	1,756	1,756	-4.0	-0.23	200	4,915,031,552
[4242]	26/09/16	1,752	1,760	1,741	1,760	-4.0	-0.23	6,400	4,926,227,456
[4242]	26/09/15	1,750	1,765	1,745	1,764	+8.0	+0.46	1,800	4,937,423,872
[4242]	26/09/14	1,760	1,760	1,740	1,756	+5.0	+0.29	2,600	4,915,031,552
[4242]	26/09/11	1,778	1,778	1,745	1,751	-15.0	-0.85	3,700	4,901,036,544
[4242]	26/09/10	1,773	1,773	1,765	1,766	-7.0	-0.39	500	4,943,021,568
[4242]	26/09/09	1,799	1,799	1,773	1,773	-32.0	-1.77	700	4,962,614,784
[4242]	26/09/08	1,805	1,805	1,805	1,805	+1.0	+0.06	100	5,052,182,528
[4242]	26/09/07	1,782	1,804	1,782	1,804	+22.0	+1.23	400	5,049,383,424
[4242]	26/09/04	1,790	1,797	1,782	1,782	-8.0	-0.45	1,500	4,987,805,696
[4242]	26/09/03	1,799	1,799	1,781	1,790	+23.0	+1.30	600	5,010,197,504
[4242]	26/09/02	1,801	1,809	1,757	1,767	-33.0	-1.83	3,800	4,945,820,672
[4242]	26/09/01	1,813	1,814	1,795	1,800	-12.0	-0.66	1,800	5,038,187,520
[4242]	26/08/31	1,802	1,812	1,802	1,812	+2.0	+0.11	400	5,071,775,232
[4242]	26/08/28	1,810	1,810	1,810	1,810	0	+0.00	300	5,066,177,536
[4242]	26/08/27	1,788	1,810	1,788	1,810	+11.0	+0.61	700	5,066,177,536
[4242]	26/08/26	1,791	1,799	1,771	1,799	+9.0	+0.50	4,500	5,035,388,416
[4242]	26/08/25	1,816	1,816	1,790	1,790	-10.0	-0.56	800	5,010,197,504
[4242]	26/08/24	1,798	1,820	1,798	1,800	+3.0	+0.17	2,200	5,038,187,520
[4242]	26/08/21	1,790	1,810	1,781	1,797	+7.0	+0.39	1,600	5,029,790,208
[4242]	26/08/20	1,790	1,796	1,790	1,790	0	+0.00	1,100	5,010,197,504
[4242]	26/08/19	1,806	1,812	1,765	1,790	-27.0	-1.49	3,600	5,010,197,504
[4242]	26/08/18	1,807	1,820	1,793	1,817	+20.0	+1.11	1,600	5,085,770,240
[4242]	26/08/17	1,787	1,800	1,787	1,797	-12.0	-0.66	1,300	5,029,790,208
[4242]	26/08/14	1,837	1,837	1,798	1,809	-9.0	-0.50	2,300	5,063,378,432
[4242]	26/08/13	1,800	1,819	1,790	1,818	+18.0	+1.00	2,700	5,088,569,344
[4242]	26/08/12	1,788	1,804	1,770	1,800	+20.0	+1.12	3,500	5,038,187,520
[4242]	26/08/10	1,867	1,867	1,750	1,780	-100.0	-5.32	9,700	4,982,207,488
[4242]	26/08/07	1,892	1,900	1,836	1,880	0	+0.00	6,600	5,262,106,624
[4242]	26/08/06	1,873	1,886	1,870	1,880	-19.0	-1.00	1,300	5,262,106,624
[4242]	26/08/05	1,920	1,920	1,850	1,899	-20.0	-1.04	2,900	5,315,287,552
[4242]	26/08/04	1,860	1,919	1,860	1,919	+59.0	+3.17	1,900	5,371,267,584
[4242]	26/08/03	1,861	1,869	1,821	1,860	-1.0	-0.05	4,300	5,206,127,104
[4242]	26/07/31	1,889	1,899	1,851	1,861	+7.0	+0.38	1,700	5,208,926,208
[4242]	26/07/30	1,866	1,869	1,850	1,854	+8.0	+0.43	1,800	5,189,332,992
[4242]	26/07/29	1,845	1,847	1,845	1,846	-5.0	-0.27	600	5,166,941,184
[4242]	26/07/28	1,829	1,900	1,829	1,851	+15.0	+0.82	8,800	5,180,936,192
[4242]	26/07/27	1,830	1,875	1,830	1,836	+8.0	+0.44	1,500	5,138,951,168
[4242]	26/07/24	1,826	1,828	1,821	1,828	-7.0	-0.38	600	5,116,559,360
[4242]	26/07/23	1,831	1,865	1,800	1,835	+35.0	+1.94	6,800	5,136,152,064
[4242]	26/07/22	1,792	1,820	1,792	1,800	+8.0	+0.45	600	5,038,187,520
[4242]	26/07/21	1,788	1,793	1,788	1,792	+5.0	+0.28	1,100	5,015,795,712
[4242]	26/07/17	1,830	1,830	1,761	1,787	-45	-2.46	3,000	-
[4242]	26/07/16	1,839	1,880	1,831	1,832	+4	+0.22	3,700	-
[4242]	26/07/15	1,810	1,830	1,791	1,828	+47	+2.64	2,000	-
[4242]	26/07/14	1,775	1,796	1,775	1,781	+6	+0.34	2,100	-
[4242]	26/07/13	1,769	1,789	1,769	1,775	+14	+0.80	4,800	-
[4242]	26/07/10	1,760	1,761	1,760	1,761	+1	+0.06	800	-
[4242]	26/07/09	1,760	1,767	1,760	1,760	0	0.00	1,000	-
[4242]	26/07/08	1,760	1,760	1,760	1,760	0	0.00	500	-
[4242]	26/07/07	1,763	1,775	1,751	1,760	-14	-0.79	2,700	-
[4242]	26/07/06	1,770	1,775	1,730	1,774	-6	-0.34	2,600	-
[4242]	26/07/03	1,770	1,780	1,770	1,780	+10	+0.56	600	-
[4242]	26/07/02	1,751	1,780	1,751	1,770	+19	+1.09	1,000	-
[4242]	26/07/01	1,750	1,770	1,750	1,751	+1	+0.06	1,300	-
[4242]	26/06/30	1,750	1,751	1,750	1,750	-1	-0.06	900	-
[4242]	26/06/29	1,738	1,751	1,734	1,751	+29	+1.68	300	-
[4242]	26/06/26	1,760	1,824	1,722	1,722	-38	-2.16	2,200	-
[4242]	26/06/25	1,798	1,798	1,740	1,760	+2	+0.11	1,400	-
[4242]	26/06/24	1,780	1,780	1,740	1,758	-17	-0.96	1,500	-
[4242]	26/06/23	1,780	1,780	1,775	1,775	-12	-0.67	500	-
[4242]	26/06/22	1,779	1,800	1,774	1,787	+16	+0.90	2,400	-
[4242]	26/06/19	1,774	1,774	1,771	1,771	-19	-1.06	400	-
[4242]	26/06/18	1,778	1,790	1,770	1,790	+12	+0.67	1,400	-
[4242]	26/06/17	1,845	1,845	1,770	1,778	-107	-5.68	4,700	-
[4242]	26/06/16	1,850	1,885	1,831	1,885	+35	+1.89	8,600	-
[4242]	26/06/15	1,770	1,865	1,766	1,850	+120	+6.94	25,800	-
[4242]	26/06/12	1,741	1,745	1,701	1,730	-10	-0.57	11,900	-
[4242]	26/06/11	1,705	1,749	1,670	1,740	+56	+3.33	7,500	-
[4242]	26/06/10	1,670	1,685	1,670	1,684	+14	+0.84	1,800	-
[4242]	26/06/09	1,655	1,680	1,655	1,670	+20	+1.21	1,000	-
[4242]	26/06/08	1,672	1,675	1,632	1,650	-22	-1.32	2,300	-
[4242]	26/06/05	1,690	1,698	1,670	1,672	-16	-0.95	3,400	-
[4242]	26/06/04	1,688	1,688	1,688	1,688	+6	+0.36	400	-
[4242]	26/06/03	1,661	1,699	1,661	1,682	+8	+0.48	2,600	-
[4242]	26/06/02	1,650	1,674	1,650	1,674	+18	+1.09	700	-
[4242]	26/06/01	1,709	1,716	1,650	1,656	-53	-3.10	7,500	-
[4242]	26/05/29	1,607	1,734	1,607	1,709	+102	+6.35	32,900	-
[4242]	26/05/28	1,589	1,625	1,575	1,607	+17	+1.07	39,000	-
[4242]	26/05/27	1,587	1,590	1,570	1,590	0	0.00	6,000	-
[4242]	26/05/26	1,590	1,590	1,582	1,590	0	0.00	11,100	-
[4242]	26/05/25	1,599	1,599	1,577	1,590	-9	-0.56	4,900	-
[4242]	26/05/22	1,593	1,611	1,593	1,599	+9.0	+0.57	8,400	-
[4242]	26/05/21	1,599	1,605	1,585	1,590	-9.0	-0.56	10,800	-
[4242]	26/05/20	1,639	1,639	1,555	1,599	-36.0	-2.20	11,500	-
[4242]	26/05/19	1,617	1,635	1,616	1,635	-3.0	-0.18	8,800	-
[4242]	26/05/18	1,619	1,669	1,619	1,638	-11.0	-0.67	7,200	-
[4242]	26/05/15	1,675	1,680	1,641	1,649	-19.0	-1.14	10,500	-
[4242]	26/05/14	1,705	1,750	1,668	1,668	-277.0	-14.24	41,300	-
[4242]	26/05/13	1,968	1,975	1,940	1,945	-34.0	-1.72	7,100	-
[4242]	26/05/12	1,990	1,990	1,958	1,979	+109.0	+5.83	17,500	-
[4242]	26/05/11	1,867	1,871	1,848	1,870	+3.0	+0.16	2,600	-
[4242]	26/05/08	1,862	1,867	1,851	1,867	+5.0	+0.27	3,300	-
[4242]	26/05/07	1,859	1,879	1,840	1,862	+10.0	+0.54	2,800	-
[4242]	26/05/01	1,835	1,852	1,835	1,852	+22.0	+1.20	1,300	-
[4242]	26/04/30	1,828	1,836	1,828	1,830	0	+0.00	500	-
[4242]	26/04/28	1,826	1,840	1,826	1,830	+5.0	+0.27	1,300	-
[4242]	26/04/27	1,830	1,830	1,821	1,825	0	0.00	2,500	-
[4242]	26/04/24	1,823	1,825	1,823	1,825	+3	+0.16	400	-
[4242]	26/04/23	1,860	1,860	1,811	1,822	-38	-2.04	6,100	-
[4242]	26/04/22	1,851	1,860	1,841	1,860	+14	+0.76	3,300	-
[4242]	26/04/21	1,851	1,865	1,843	1,846	-14	-0.75	3,300	-
[4242]	26/04/20	1,907	1,910	1,860	1,860	-47	-2.46	8,300	-
[4242]	26/04/17	1,834	1,933	1,834	1,907	+73	+3.98	5,200	-
[4242]	26/04/16	1,833	1,835	1,823	1,834	+2	+0.11	2,300	-
[4242]	26/04/15	1,850	1,850	1,832	1,832	-15	-0.81	1,800	-
[4242]	26/04/14	1,846	1,855	1,820	1,847	-1	-0.05	5,200	-
[4242]	26/04/13	1,848	1,850	1,848	1,848	+2	+0.11	700	-
[4242]	26/04/10	1,840	1,868	1,825	1,846	+16	+0.87	4,700	-
[4242]	26/04/09	1,847	1,847	1,830	1,830	-19	-1.03	1,000	-
[4242]	26/04/08	1,840	1,859	1,840	1,849	+19	+1.04	2,600	-
[4242]	26/04/07	1,831	1,832	1,830	1,830	-9	-0.49	500	-
[4242]	26/04/06	1,823	1,839	1,823	1,839	－	－	1,300	-
[4242]	26/04/03	－	－	－	1,822	－	－	0	-
[4242]	26/04/02	1,825	1,830	1,822	1,822	-3	-0.16	500	-
[4242]	26/04/01	1,848	1,848	1,821	1,825	+4	+0.22	2,300	-
[4242]	26/03/31	1,829	1,838	1,808	1,821	-9	-0.49	5,000	-
[4242]	26/03/30	1,843	1,843	1,820	1,830	-78	-4.09	6,800	-
[4242]	26/03/27	1,905	1,929	1,893	1,908	+3	+0.16	3,200	-
[4242]	26/03/26	1,907	1,911	1,900	1,905	-10	-0.52	1,000	-
[4242]	26/03/25	1,935	1,935	1,914	1,915	+5	+0.26	2,600	-
[4242]	26/03/24	1,884	1,910	1,883	1,910	+8	+0.42	1,900	-
[4242]	26/03/23	1,901	1,940	1,865	1,902	-28	-1.45	10,900	-
[4242]	26/03/19	1,933	1,933	1,910	1,930	-43	-2.18	7,900	-
[4242]	26/03/18	1,920	1,973	1,918	1,973	+58	+3.03	1,900	-
[4242]	26/03/17	1,920	1,936	1,903	1,915	+4	+0.21	6,600	-
[4242]	26/03/16	1,895	1,930	1,895	1,911	-2	-0.10	7,500	-
[4242]	26/03/13	1,935	1,935	1,900	1,913	-43	-2.20	11,100	-
[4242]	26/03/12	1,946	1,956	1,933	1,956	-30	-1.51	2,500	-
[4242]	26/03/11	1,977	1,998	1,962	1,986	+6	+0.30	4,500	-
[4242]	26/03/10	1,990	2,000	1,959	1,980	+22	+1.12	11,300	-
[4242]	26/03/09	1,959	1,960	1,925	1,958	-62	-3.07	10,300	-
[4242]	26/03/06	2,006	2,020	1,991	2,020	+10	+0.50	2,100	-
[4242]	26/03/05	2,000	2,030	1,973	2,010	+42	+2.13	9,400	-
[4242]	26/03/04	1,994	1,994	1,945	1,968	-37	-1.85	18,600	-
[4242]	26/03/03	2,015	2,030	2,000	2,005	-5	-0.25	14,800	-
[4242]	26/03/02	1,990	2,010	1,955	2,010	+18	+0.90	14,000	-
[4242]	26/02/27	1,960	1,992	1,960	1,992	+32	+1.63	2,700	-
[4242]	26/02/26	1,943	1,960	1,930	1,960	+30	+1.55	2,700	-
[4242]	26/02/25	1,941	1,941	1,915	1,930	-4	-0.21	7,200	-
[4242]	26/02/24	1,974	1,974	1,933	1,934	-39	-1.98	16,800	-
[4242]	26/02/20	1,998	2,010	1,970	1,973	-4	-0.20	5,000	-
[4242]	26/02/19	1,984	2,000	1,974	1,977	+7	+0.36	7,900	-
[4242]	26/02/18	1,950	1,990	1,950	1,970	+26	+1.34	6,400	-
[4242]	26/02/17	1,976	1,993	1,924	1,944	-31	-1.57	11,100	-
[4242]	26/02/16	1,909	2,000	1,880	1,975	+186	+10.40	51,500	-
[4242]	26/02/13	1,790	1,796	1,781	1,789	+4	+0.22	3,700	-
[4242]	26/02/12	1,784	1,797	1,780	1,785	+2	+0.11	1,600	-
[4242]	26/02/10	1,768	1,798	1,768	1,783	+6	+0.34	2,200	-
[4242]	26/02/09	1,751	1,777	1,751	1,777	+32	+1.83	1,000	-
[4242]	26/02/06	1,748	1,757	1,740	1,745	-13	-0.74	3,200	-
[4242]	26/02/05	1,739	1,770	1,739	1,758	+18	+1.03	3,500	-
[4242]	26/02/04	1,724	1,740	1,724	1,740	+11	+0.64	500	-
[4242]	26/02/03	1,719	1,729	1,719	1,729	+12	+0.70	600	-
[4242]	26/02/02	1,704	1,725	1,700	1,717	+13	+0.76	4,600	-
[4242]	26/01/30	1,700	1,708	1,691	1,704	0	0.00	1,700	-
[4242]	26/01/29	1,702	1,704	1,700	1,704	0	0.00	800	-
[4242]	26/01/28	1,704	1,716	1,704	1,704	0	0.00	1,600	-
[4242]	26/01/27	1,701	1,709	1,701	1,704	+9	+0.53	900	-
[4242]	26/01/26	1,700	1,703	1,690	1,695	-6	-0.35	1,700	-
[4242]	26/01/23	1,694	1,718	1,694	1,701	0	0.00	2,000	-
[4242]	26/01/22	1,711	1,715	1,700	1,701	-10	-0.58	2,700	-
[4242]	26/01/21	1,681	1,725	1,680	1,711	+30	+1.78	3,900	-
[4242]	26/01/20	1,685	1,685	1,680	1,681	-4	-0.24	2,400	-
[4242]	26/01/19	1,691	1,694	1,662	1,685	-12	-0.71	2,500	-
[4242]	26/01/16	1,690	1,709	1,690	1,697	+1	+0.06	1,700	-
[4242]	26/01/15	1,701	1,701	1,688	1,696	-5	-0.29	1,900	-
[4242]	26/01/14	1,696	1,715	1,696	1,701	+3	+0.18	2,200	-
[4242]	26/01/13	1,700	1,710	1,692	1,698	+11	+0.65	1,700	-
[4242]	26/01/09	1,690	1,695	1,681	1,687	-1	-0.06	1,500	-
[4242]	26/01/08	1,705	1,705	1,682	1,688	-17	-1.00	3,200	-
[4242]	26/01/07	1,702	1,713	1,702	1,705	-1	-0.06	1,500	-
[4242]	26/01/06	1,741	1,741	1,706	1,706	-19	-1.10	2,500	-
[4242]	26/01/05	1,725	1,778	1,725	1,725	+9	+0.52	5,700	-
[4242]	25/12/30	1,702	1,719	1,694	1,716	+21	+1.24	3,200	-
[4242]	25/12/29	1,684	1,696	1,679	1,695	+18	+1.07	4,800	-
[4242]	25/12/26	1,673	1,678	1,673	1,677	+6	+0.36	1,500	-
[4242]	25/12/25	1,681	1,681	1,671	1,671	-18	-1.07	700	-
[4242]	25/12/24	1,672	1,689	1,672	1,689	+3	+0.18	1,400	-
[4242]	25/12/23	1,670	1,686	1,663	1,686	+11	+0.66	2,200	-
[4242]	25/12/22	1,684	1,685	1,670	1,675	-4	-0.24	7,100	-
[4242]	25/12/19	1,678	1,680	1,673	1,679	+3	+0.18	1,800	-
[4242]	25/12/18	1,671	1,676	1,658	1,676	+6	+0.36	1,300	-
[4242]	25/12/17	1,661	1,673	1,658	1,670	+12	+0.72	2,200	-
[4242]	25/12/16	1,675	1,675	1,655	1,658	-19	-1.13	4,200	-
[4242]	25/12/15	1,671	1,677	1,661	1,677	+9	+0.54	600	-
[4242]	25/12/12	1,678	1,678	1,658	1,668	-2	-0.12	1,700	-
[4242]	25/12/11	1,669	1,676	1,669	1,670	-5	-0.30	1,400	-
[4242]	25/12/10	1,685	1,685	1,675	1,675	-10	-0.59	1,500	-
[4242]	25/12/09	1,668	1,685	1,661	1,685	+3	+0.18	1,700	-
[4242]	25/12/08	1,665	1,682	1,662	1,682	+29	+1.75	1,600	-
[4242]	25/12/05	1,703	1,710	1,652	1,653	-50	-2.94	10,600	-
[4242]	25/12/04	1,681	1,703	1,681	1,703	+22	+1.31	1,800	-
[4242]	25/12/03	1,705	1,719	1,681	1,681	-23	-1.35	2,700	-
[4242]	25/12/02	1,671	1,704	1,671	1,704	+9	+0.53	3,600	-
[4242]	25/12/01	1,718	1,718	1,650	1,695	+8	+0.47	3,000	-
[4242]	25/11/28	1,681	1,688	1,681	1,687	+6	+0.36	3,200	-
[4242]	25/11/27	1,735	1,735	1,670	1,681	-55	-3.17	13,200	-
[4242]	25/11/26	1,700	1,742	1,681	1,736	+62	+3.70	6,400	-
[4242]	25/11/25	1,671	1,674	1,655	1,674	+12	+0.72	5,600	-
[4242]	25/11/21	1,662	1,682	1,640	1,662	-9	-0.54	10,900	-
[4242]	25/11/20	1,636	1,693	1,636	1,671	+43	+2.64	4,900	-
[4242]	25/11/19	1,624	1,658	1,624	1,628	-2	-0.12	2,800	-
[4242]	25/11/18	1,612	1,662	1,612	1,630	+20	+1.24	8,600	-
[4242]	25/11/17	1,607	1,632	1,607	1,610	-25	-1.53	4,700	-
[4242]	25/11/14	1,635	1,655	1,630	1,635	-20	-1.21	5,800	-
[4242]	25/11/13	1,680	1,700	1,642	1,655	-52	-3.05	15,500	-
[4242]	25/11/12	1,577	1,707	1,575	1,707	+63	+3.83	13,100	-
[4242]	25/11/11	1,657	1,657	1,634	1,644	-27	-1.62	1,000	-
[4242]	25/11/10	1,633	1,671	1,631	1,671	+38	+2.33	3,000	-
[4242]	25/11/07	1,660	1,660	1,633	1,633	-31	-1.86	3,200	-
[4242]	25/11/06	1,581	1,666	1,581	1,664	+69	+4.33	12,000	-
[4242]	25/11/05	1,566	1,600	1,553	1,595	+15	+0.95	12,100	-
[4242]	25/11/04	1,536	1,605	1,526	1,580	+182	+13.02	33,500	-
[4242]	25/10/31	1,398	1,398	1,387	1,398	-1	-0.07	400	-
[4242]	25/10/30	1,383	1,399	1,383	1,399	+11	+0.79	1,100	-
[4242]	25/10/29	1,377	1,389	1,377	1,388	+12	+0.87	1,300	-
[4242]	25/10/28	1,390	1,390	1,376	1,376	-14	-1.01	1,900	-
[4242]	25/10/27	1,378	1,390	1,378	1,390	+14	+1.02	1,700	-
[4242]	25/10/24	1,382	1,382	1,376	1,376	-6	-0.43	600	-
[4242]	25/10/23	1,374	1,382	1,373	1,382	0	0.00	1,700	-
[4242]	25/10/22	1,376	1,382	1,372	1,382	-3	-0.22	700	-
[4242]	25/10/21	1,385	1,385	1,345	1,385	-3	-0.22	2,800	-
[4242]	25/10/20	1,371	1,388	1,371	1,388	+17	+1.24	1,600	-
[4242]	25/10/17	1,371	1,371	1,371	1,371	-8	-0.58	300	-
[4242]	25/10/16	1,355	1,379	1,355	1,379	+24	+1.77	1,400	-
[4242]	25/10/15	1,370	1,371	1,350	1,355	-16	-1.17	2,600	-
[4242]	25/10/14	1,371	1,371	1,368	1,371	-4	-0.29	1,100	-
[4242]	25/10/10	1,385	1,385	1,373	1,375	-7	-0.51	1,200	-
[4242]	25/10/09	1,385	1,385	1,382	1,382	-3	-0.22	300	-
[4242]	25/10/08	1,380	1,385	1,380	1,385	+5	+0.36	200	-
[4242]	25/10/07	1,381	1,381	1,380	1,380	0	0.00	1,100	-
[4242]	25/10/06	1,370	1,380	1,370	1,380	+15	+1.10	500	-
[4242]	25/10/03	1,365	1,365	1,365	1,365	+7	+0.52	300	-
[4242]	25/10/02	1,358	1,358	1,358	1,358	0	0.00	300	-
[4242]	25/10/01	1,375	1,375	1,358	1,358	-22	-1.59	1,500	-
[4242]	25/09/30	1,379	1,390	1,367	1,380	+1	+0.07	800	-
[4242]	25/09/29	1,386	1,386	1,379	1,379	-17	-1.22	500	-
[4242]	25/09/26	1,396	1,396	1,396	1,396	-4	-0.29	200	-
[4242]	25/09/25	1,398	1,400	1,393	1,400	+2	+0.14	600	-
[4242]	25/09/24	1,397	1,398	1,397	1,398	+11	+0.79	700	-
[4242]	25/09/22	1,390	1,390	1,382	1,387	-1	-0.07	1,700	-
[4242]	25/09/19	1,392	1,414	1,388	1,388	-5	-0.36	2,900	-
[4242]	25/09/18	1,393	1,393	1,385	1,393	-1	-0.07	600	-
[4242]	25/09/17	1,401	1,401	1,391	1,394	-18	-1.27	1,100	-
[4242]	25/09/16	1,396	1,412	1,396	1,412	+12	+0.86	500	-
[4242]	25/09/12	1,391	1,400	1,388	1,400	+9	+0.65	600	-
[4242]	25/09/11	1,397	1,397	1,391	1,391	-9	-0.64	1,400	-
[4242]	25/09/10	1,390	1,425	1,390	1,400	0	0.00	1,400	-
[4242]	25/09/09	1,400	1,400	1,370	1,400	0	0.00	5,500	-
[4242]	25/09/08	1,397	1,400	1,395	1,400	+8	+0.57	600	-
[4242]	25/09/05	1,392	1,392	1,392	1,392	0	0.00	100	-