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
[4249]	26/10/29	2,620	2,636	2,560	2,604	-16.0	-0.61	118,800	37,379,067,904
[4249]	26/10/28	2,679	2,690	2,616	2,620	-55.0	-2.06	32,100	37,608,738,816
[4249]	26/10/27	2,678	2,691	2,654	2,675	-3.0	-0.11	20,000	38,398,238,720
[4249]	26/10/26	2,721	2,721	2,670	2,678	-43.0	-1.58	17,700	38,441,299,968
[4249]	26/10/23	2,752	2,752	2,689	2,721	-2.0	-0.07	24,800	39,058,542,592
[4249]	26/10/22	2,741	2,756	2,701	2,723	-18.0	-0.66	15,800	39,087,251,456
[4249]	26/10/21	2,738	2,750	2,710	2,741	+16.0	+0.59	35,000	39,345,631,232
[4249]	26/10/20	2,770	2,770	2,702	2,725	-50.0	-1.80	21,600	39,115,960,320
[4249]	26/10/19	2,788	2,800	2,740	2,775	-16.0	-0.57	23,900	39,833,686,016
[4249]	26/10/16	2,724	2,795	2,724	2,791	+39.0	+1.42	36,100	40,063,356,928
[4249]	26/10/15	2,684	2,752	2,671	2,752	+19.0	+0.70	38,000	39,503,532,032
[4249]	26/10/14	2,683	2,733	2,683	2,733	+34.0	+1.26	19,800	39,230,795,776
[4249]	26/10/13	2,682	2,713	2,666	2,699	+17.0	+0.63	29,300	38,742,745,088
[4249]	26/10/09	2,676	2,712	2,663	2,682	+6.0	+0.22	32,800	38,498,717,696
[4249]	26/10/08	2,725	2,725	2,658	2,676	-62.0	-2.26	29,100	38,412,591,104
[4249]	26/10/07	2,751	2,777	2,738	2,738	-48.0	-1.72	14,600	39,302,569,984
[4249]	26/10/06	2,737	2,804	2,737	2,786	+39.0	+1.42	12,900	39,991,582,720
[4249]	26/10/05	2,787	2,795	2,739	2,747	-13.0	-0.47	24,000	39,431,757,824
[4249]	26/10/02	2,837	2,844	2,760	2,760	-65.0	-2.30	15,700	39,618,367,488
[4249]	26/10/01	2,803	2,844	2,791	2,825	+2.0	+0.07	18,800	40,551,407,616
[4249]	26/09/30	2,817	2,850	2,806	2,823	+6.0	+0.21	14,200	40,522,698,752
[4249]	26/09/29	2,838	2,855	2,810	2,817	-83.0	-2.86	24,500	40,436,572,160
[4249]	26/09/28	2,919	2,940	2,886	2,900	-22.0	-0.75	31,800	41,627,996,160
[4249]	26/09/25	2,913	2,949	2,905	2,922	+40.0	+1.39	19,400	41,943,793,664
[4249]	26/09/24	2,879	2,904	2,862	2,882	+3.0	+0.10	17,100	41,369,612,288
[4249]	26/09/18	2,882	2,891	2,840	2,879	-6.0	-0.21	36,100	41,326,551,040
[4249]	26/09/17	2,819	2,895	2,813	2,885	+71.0	+2.52	30,300	41,412,677,632
[4249]	26/09/16	2,766	2,830	2,766	2,814	+17.0	+0.61	13,800	40,393,510,912
[4249]	26/09/15	2,800	2,815	2,778	2,797	+26.0	+0.94	14,200	40,149,483,520
[4249]	26/09/14	2,810	2,826	2,764	2,771	-31.0	-1.11	16,300	39,776,268,288
[4249]	26/09/11	2,806	2,816	2,781	2,802	-33.0	-1.16	26,100	40,221,257,728
[4249]	26/09/10	2,910	2,925	2,800	2,835	-117.0	-3.96	38,800	40,694,951,936
[4249]	26/09/09	2,933	2,966	2,900	2,952	+19.0	+0.65	28,800	42,374,426,624
[4249]	26/09/08	2,956	2,962	2,931	2,933	-21.0	-0.71	45,100	42,101,694,464
[4249]	26/09/07	2,968	2,998	2,941	2,954	-14.0	-0.47	16,400	42,403,135,488
[4249]	26/09/04	3,020	3,020	2,956	2,968	-28.0	-0.93	22,400	42,604,101,632
[4249]	26/09/03	2,957	3,015	2,957	2,996	+39.0	+1.32	33,400	43,006,025,728
[4249]	26/09/02	2,929	2,984	2,929	2,957	+12.0	+0.41	87,500	42,446,200,832
[4249]	26/09/01	2,935	2,986	2,935	2,945	-6.0	-0.20	15,900	42,273,947,648
[4249]	26/08/31	2,949	2,962	2,929	2,951	-4.0	-0.14	37,900	42,360,074,240
[4249]	26/08/28	2,950	2,990	2,950	2,955	+19.0	+0.65	25,800	42,417,491,968
[4249]	26/08/27	2,912	2,943	2,912	2,936	+18.0	+0.62	20,400	42,144,755,712
[4249]	26/08/26	2,903	2,935	2,903	2,918	+9.0	+0.31	12,400	41,886,375,936
[4249]	26/08/25	2,940	2,951	2,905	2,909	-44.0	-1.49	17,600	41,757,184,000
[4249]	26/08/24	2,898	2,960	2,891	2,953	+44.0	+1.51	25,100	42,388,783,104
[4249]	26/08/21	2,850	2,920	2,850	2,909	+60.0	+2.11	23,400	41,757,184,000
[4249]	26/08/20	2,860	2,876	2,823	2,849	+7.0	+0.25	19,800	40,895,918,080
[4249]	26/08/19	2,909	2,939	2,830	2,842	-86.0	-2.94	27,300	40,795,435,008
[4249]	26/08/18	2,921	2,954	2,908	2,928	-28.0	-0.95	28,600	42,029,920,256
[4249]	26/08/17	2,935	2,956	2,920	2,956	+21.0	+0.72	29,400	42,431,844,352
[4249]	26/08/14	2,900	2,939	2,867	2,935	+35.0	+1.21	35,700	42,015,641,600
[4249]	26/08/13	2,845	2,900	2,825	2,900	+32.0	+1.12	34,600	41,514,606,592
[4249]	26/08/12	2,860	2,882	2,824	2,868	-9.0	-0.31	24,200	41,056,514,048
[4249]	26/08/10	2,818	2,877	2,795	2,877	+44.0	+1.55	37,500	41,185,349,632
[4249]	26/08/07	2,759	2,841	2,757	2,833	+123.0	+4.54	78,800	40,555,474,944
[4249]	26/08/06	2,529	2,750	2,529	2,710	+192.0	+7.63	61,900	38,794,682,368
[4249]	26/08/05	2,495	2,536	2,495	2,518	+31.0	+1.25	9,700	36,046,131,200
[4249]	26/08/04	2,483	2,505	2,466	2,487	-8.0	-0.32	21,300	35,602,354,176
[4249]	26/08/03	2,502	2,543	2,455	2,495	-21.0	-0.83	20,000	35,716,874,240
[4249]	26/07/31	2,520	2,546	2,510	2,516	-4.0	-0.16	14,100	36,017,500,160
[4249]	26/07/30	2,544	2,551	2,510	2,520	-24.0	-0.94	21,000	36,074,758,144
[4249]	26/07/29	2,525	2,544	2,505	2,544	+34.0	+1.35	20,000	36,418,330,624
[4249]	26/07/28	2,547	2,547	2,491	2,510	-37.0	-1.45	15,600	35,931,607,040
[4249]	26/07/27	2,490	2,548	2,490	2,547	+61.0	+2.45	19,100	36,461,277,184
[4249]	26/07/24	2,530	2,530	2,483	2,486	-59.0	-2.32	13,200	35,588,038,656
[4249]	26/07/23	2,541	2,556	2,534	2,545	-1.0	-0.04	7,500	36,432,646,144
[4249]	26/07/22	2,520	2,551	2,509	2,546	+13.0	+0.51	8,100	36,446,961,664
[4249]	26/07/21	2,468	2,555	2,468	2,533	+83.0	+3.39	32,100	36,260,859,904
[4249]	26/07/17	2,422	2,472	2,422	2,450	+9	+0.37	23,200	-
[4249]	26/07/16	2,456	2,472	2,441	2,441	-12	-0.49	12,200	-
[4249]	26/07/15	2,457	2,457	2,432	2,453	+24	+0.99	9,400	-
[4249]	26/07/14	2,409	2,447	2,409	2,429	+21	+0.87	10,500	-
[4249]	26/07/13	2,440	2,458	2,407	2,408	-3	-0.12	15,100	-
[4249]	26/07/10	2,389	2,437	2,389	2,411	+22	+0.92	19,800	-
[4249]	26/07/09	2,416	2,416	2,385	2,389	-2	-0.08	8,900	-
[4249]	26/07/08	2,402	2,417	2,378	2,391	-11	-0.46	11,900	-
[4249]	26/07/07	2,430	2,430	2,401	2,402	-19	-0.78	10,400	-
[4249]	26/07/06	2,410	2,439	2,410	2,421	+18	+0.75	12,500	-
[4249]	26/07/03	2,386	2,420	2,381	2,403	+17	+0.71	9,500	-
[4249]	26/07/02	2,373	2,408	2,372	2,386	+8	+0.34	16,300	-
[4249]	26/07/01	2,353	2,380	2,353	2,378	+25	+1.06	6,600	-
[4249]	26/06/30	2,388	2,388	2,346	2,353	-14	-0.59	9,700	-
[4249]	26/06/29	2,346	2,367	2,336	2,367	+27	+1.15	15,700	-
[4249]	26/06/26	2,343	2,360	2,330	2,340	-3	-0.13	12,000	-
[4249]	26/06/25	2,320	2,354	2,320	2,343	+26	+1.12	8,200	-
[4249]	26/06/24	2,320	2,348	2,317	2,317	-3	-0.13	8,600	-
[4249]	26/06/23	2,327	2,350	2,311	2,320	-42	-1.78	18,800	-
[4249]	26/06/22	2,369	2,380	2,351	2,362	+43	+1.85	9,300	-
[4249]	26/06/19	2,394	2,399	2,319	2,319	-68	-2.85	40,800	-
[4249]	26/06/18	2,392	2,395	2,370	2,387	+14	+0.59	8,100	-
[4249]	26/06/17	2,347	2,392	2,347	2,373	+26	+1.11	11,200	-
[4249]	26/06/16	2,352	2,363	2,334	2,347	-21	-0.89	12,100	-
[4249]	26/06/15	2,346	2,389	2,346	2,368	+43	+1.85	11,200	-
[4249]	26/06/12	2,285	2,335	2,285	2,325	+46	+2.02	22,300	-
[4249]	26/06/11	2,309	2,309	2,267	2,279	-30	-1.30	12,800	-
[4249]	26/06/10	2,272	2,323	2,272	2,309	+33	+1.45	16,900	-
[4249]	26/06/09	2,327	2,327	2,274	2,276	-8	-0.35	16,700	-
[4249]	26/06/08	2,301	2,335	2,271	2,284	-52	-2.23	29,400	-
[4249]	26/06/05	2,310	2,360	2,300	2,336	+27	+1.17	14,700	-
[4249]	26/06/04	2,333	2,334	2,300	2,309	-44	-1.87	13,200	-
[4249]	26/06/03	2,301	2,367	2,301	2,353	+52	+2.26	13,900	-
[4249]	26/06/02	2,311	2,320	2,265	2,301	-23	-0.99	30,000	-
[4249]	26/06/01	2,361	2,367	2,321	2,324	-54	-2.27	18,500	-
[4249]	26/05/29	2,420	2,439	2,378	2,378	-20	-0.83	11,900	-
[4249]	26/05/28	2,374	2,400	2,338	2,398	+20	+0.84	16,400	-
[4249]	26/05/27	2,382	2,402	2,375	2,378	-6	-0.25	16,300	-
[4249]	26/05/26	2,399	2,406	2,373	2,384	-26	-1.08	15,200	-
[4249]	26/05/25	2,433	2,455	2,410	2,410	-15	-0.62	11,100	-
[4249]	26/05/22	2,436	2,447	2,413	2,425	+15.0	+0.62	9,100	-
[4249]	26/05/21	2,472	2,472	2,402	2,410	-15.0	-0.62	10,700	-
[4249]	26/05/20	2,500	2,500	2,407	2,425	-84.0	-3.35	14,600	-
[4249]	26/05/19	2,481	2,559	2,481	2,509	+28.0	+1.13	19,800	-
[4249]	26/05/18	2,517	2,519	2,450	2,481	-36.0	-1.43	24,700	-
[4249]	26/05/15	2,500	2,565	2,461	2,517	+46.0	+1.86	22,300	-
[4249]	26/05/14	2,414	2,550	2,414	2,471	+39.0	+1.60	26,900	-
[4249]	26/05/13	2,402	2,469	2,402	2,432	+30.0	+1.25	15,000	-
[4249]	26/05/12	2,446	2,472	2,402	2,402	-19.0	-0.78	5,800	-
[4249]	26/05/11	2,436	2,457	2,419	2,421	-51.0	-2.06	10,900	-
[4249]	26/05/08	2,507	2,507	2,456	2,472	-36.0	-1.44	10,300	-
[4249]	26/05/07	2,446	2,524	2,446	2,508	+59.0	+2.41	19,400	-
[4249]	26/05/01	2,450	2,450	2,400	2,449	+18.0	+0.74	13,000	-
[4249]	26/04/30	2,381	2,460	2,368	2,431	+13.0	+0.54	18,000	-
[4249]	26/04/28	2,397	2,419	2,386	2,418	+14.0	+0.58	22,400	-
[4249]	26/04/27	2,405	2,428	2,395	2,404	-14	-0.58	15,300	-
[4249]	26/04/24	2,420	2,482	2,407	2,418	+15	+0.62	34,500	-
[4249]	26/04/23	2,311	2,470	2,295	2,403	+82	+3.53	83,000	-
[4249]	26/04/22	2,320	2,335	2,310	2,321	-9	-0.39	9,900	-
[4249]	26/04/21	2,350	2,358	2,329	2,330	-18	-0.77	8,500	-
[4249]	26/04/20	2,364	2,374	2,346	2,348	-16	-0.68	9,900	-
[4249]	26/04/17	2,351	2,387	2,351	2,364	-12	-0.51	6,400	-
[4249]	26/04/16	2,390	2,403	2,367	2,376	+9	+0.38	7,400	-
[4249]	26/04/15	2,346	2,397	2,346	2,367	+23	+0.98	16,000	-
[4249]	26/04/14	2,344	2,382	2,331	2,344	0	0.00	12,500	-
[4249]	26/04/13	2,385	2,392	2,344	2,344	-48	-2.01	18,200	-
[4249]	26/04/10	2,442	2,447	2,389	2,392	-37	-1.52	12,400	-
[4249]	26/04/09	2,470	2,476	2,429	2,429	-31	-1.26	11,600	-
[4249]	26/04/08	2,485	2,500	2,455	2,460	+11	+0.45	18,300	-
[4249]	26/04/07	2,437	2,469	2,437	2,449	+11	+0.45	9,400	-
[4249]	26/04/06	2,443	2,465	2,429	2,438	+12	+0.49	10,100	-
[4249]	26/04/03	2,429	2,454	2,425	2,426	-3	-0.12	7,500	-
[4249]	26/04/02	2,458	2,498	2,419	2,429	-26	-1.06	21,600	-
[4249]	26/04/01	2,408	2,456	2,408	2,455	+63	+2.63	21,700	-
[4249]	26/03/31	2,332	2,417	2,326	2,392	+28	+1.18	21,900	-
[4249]	26/03/30	2,302	2,365	2,302	2,364	-95	-3.86	34,400	-
[4249]	26/03/27	2,431	2,468	2,408	2,459	+26	+1.07	30,500	-
[4249]	26/03/26	2,433	2,436	2,407	2,433	0	0.00	16,300	-
[4249]	26/03/25	2,396	2,444	2,396	2,433	+44	+1.84	25,400	-
[4249]	26/03/24	2,406	2,414	2,370	2,389	+40	+1.70	25,000	-
[4249]	26/03/23	2,398	2,398	2,322	2,349	-110	-4.47	48,800	-
[4249]	26/03/19	2,432	2,459	2,405	2,459	-9	-0.36	30,400	-
[4249]	26/03/18	2,421	2,468	2,421	2,468	+57	+2.36	11,900	-
[4249]	26/03/17	2,433	2,457	2,411	2,411	-9	-0.37	9,300	-
[4249]	26/03/16	2,430	2,445	2,407	2,420	-28	-1.14	20,700	-
[4249]	26/03/13	2,428	2,453	2,428	2,448	-19	-0.77	17,800	-
[4249]	26/03/12	2,520	2,520	2,457	2,467	-58	-2.30	34,200	-
[4249]	26/03/11	2,531	2,547	2,520	2,525	+39	+1.57	15,300	-
[4249]	26/03/10	2,470	2,500	2,445	2,486	+58	+2.39	22,800	-
[4249]	26/03/09	2,448	2,450	2,404	2,428	-97	-3.84	49,600	-
[4249]	26/03/06	2,521	2,528	2,475	2,525	-27	-1.06	23,200	-
[4249]	26/03/05	2,546	2,597	2,520	2,552	+104	+4.25	33,200	-
[4249]	26/03/04	2,512	2,528	2,428	2,448	-114	-4.45	52,900	-
[4249]	26/03/03	2,627	2,674	2,562	2,562	-94	-3.54	65,500	-
[4249]	26/03/02	2,618	2,682	2,583	2,656	-6	-0.23	84,600	-
[4249]	26/02/27	2,559	2,663	2,559	2,662	+67	+2.58	22,800	-
[4249]	26/02/26	2,607	2,649	2,595	2,595	-11	-0.42	20,200	-
[4249]	26/02/25	2,600	2,636	2,595	2,606	-8	-0.31	36,300	-
[4249]	26/02/24	2,530	2,620	2,530	2,614	+87	+3.44	41,800	-
[4249]	26/02/20	2,529	2,543	2,526	2,527	-12	-0.47	33,900	-
[4249]	26/02/19	2,538	2,544	2,521	2,539	+1	+0.04	14,100	-
[4249]	26/02/18	2,550	2,553	2,529	2,538	+9	+0.36	16,800	-
[4249]	26/02/17	2,500	2,544	2,479	2,529	+43	+1.73	33,800	-
[4249]	26/02/16	2,522	2,522	2,484	2,486	-22	-0.88	22,400	-
[4249]	26/02/13	2,556	2,556	2,485	2,508	-42	-1.65	37,400	-
[4249]	26/02/12	2,498	2,558	2,485	2,550	+64	+2.57	37,700	-
[4249]	26/02/10	2,501	2,560	2,463	2,486	-39	-1.54	44,700	-
[4249]	26/02/09	2,520	2,536	2,505	2,525	+27	+1.08	37,300	-
[4249]	26/02/06	2,464	2,510	2,456	2,498	+30	+1.22	20,600	-
[4249]	26/02/05	2,510	2,511	2,464	2,468	-31	-1.24	23,200	-
[4249]	26/02/04	2,476	2,507	2,460	2,499	+30	+1.22	28,400	-
[4249]	26/02/03	2,452	2,480	2,443	2,469	+17	+0.69	17,900	-
[4249]	26/02/02	2,450	2,475	2,445	2,452	+24	+0.99	23,100	-
[4249]	26/01/30	2,434	2,444	2,418	2,428	-6	-0.25	15,500	-
[4249]	26/01/29	2,427	2,443	2,400	2,434	-6	-0.25	32,500	-
[4249]	26/01/28	2,448	2,458	2,424	2,440	-8	-0.33	23,500	-
[4249]	26/01/27	2,437	2,465	2,415	2,448	+9	+0.37	53,200	-
[4249]	26/01/26	2,519	2,519	2,439	2,439	-82	-3.25	33,600	-
[4249]	26/01/23	2,542	2,561	2,521	2,521	-34	-1.33	16,200	-
[4249]	26/01/22	2,514	2,555	2,504	2,555	+40	+1.59	19,700	-
[4249]	26/01/21	2,482	2,529	2,456	2,515	+33	+1.33	28,700	-
[4249]	26/01/20	2,528	2,540	2,482	2,482	-59	-2.32	24,600	-
[4249]	26/01/19	2,531	2,556	2,508	2,541	+1	+0.04	25,900	-
[4249]	26/01/16	2,526	2,552	2,521	2,540	+14	+0.55	14,500	-
[4249]	26/01/15	2,531	2,544	2,507	2,526	+6	+0.24	25,700	-
[4249]	26/01/14	2,512	2,530	2,507	2,520	+8	+0.32	20,400	-
[4249]	26/01/13	2,500	2,524	2,467	2,512	+61	+2.49	24,600	-
[4249]	26/01/09	2,453	2,480	2,430	2,451	-6	-0.24	16,400	-
[4249]	26/01/08	2,482	2,482	2,452	2,457	-8	-0.32	8,200	-
[4249]	26/01/07	2,466	2,492	2,461	2,465	-1	-0.04	12,700	-
[4249]	26/01/06	2,427	2,470	2,424	2,466	+40	+1.65	20,800	-
[4249]	26/01/05	2,464	2,530	2,426	2,426	-69	-2.77	30,300	-
[4249]	25/12/30	2,476	2,526	2,461	2,495	+28	+1.13	22,400	-
[4249]	25/12/29	2,416	2,489	2,408	2,467	+37	+1.52	20,500	-
[4249]	25/12/26	2,371	2,438	2,370	2,430	+69	+2.92	25,500	-
[4249]	25/12/25	2,372	2,374	2,357	2,361	-1	-0.04	4,800	-
[4249]	25/12/24	2,352	2,405	2,336	2,362	+9	+0.38	13,900	-
[4249]	25/12/23	2,300	2,356	2,300	2,353	+53	+2.30	16,100	-
[4249]	25/12/22	2,281	2,317	2,269	2,300	+35	+1.55	42,100	-
[4249]	25/12/19	2,325	2,333	2,265	2,265	-59	-2.54	31,700	-
[4249]	25/12/18	2,305	2,324	2,297	2,324	+19	+0.82	18,400	-
[4249]	25/12/17	2,309	2,319	2,302	2,305	+1	+0.04	10,400	-
[4249]	25/12/16	2,311	2,314	2,304	2,304	-11	-0.48	5,500	-
[4249]	25/12/15	2,313	2,317	2,306	2,315	+9	+0.39	7,700	-
[4249]	25/12/12	2,302	2,314	2,292	2,306	+36	+1.59	12,300	-
[4249]	25/12/11	2,302	2,313	2,270	2,270	-32	-1.39	17,200	-
[4249]	25/12/10	2,310	2,316	2,300	2,302	+7	+0.31	10,700	-
[4249]	25/12/09	2,302	2,320	2,295	2,295	-7	-0.30	7,900	-
[4249]	25/12/08	2,300	2,318	2,298	2,302	+4	+0.17	7,900	-
[4249]	25/12/05	2,325	2,325	2,297	2,298	-26	-1.12	13,700	-
[4249]	25/12/04	2,280	2,334	2,280	2,324	+48	+2.11	15,100	-
[4249]	25/12/03	2,337	2,348	2,276	2,276	-45	-1.94	16,300	-
[4249]	25/12/02	2,355	2,366	2,321	2,321	-34	-1.44	19,400	-
[4249]	25/12/01	2,410	2,410	2,353	2,355	-56	-2.32	14,200	-
[4249]	25/11/28	2,361	2,415	2,361	2,411	+48	+2.03	12,900	-
[4249]	25/11/27	2,340	2,368	2,340	2,363	+24	+1.03	9,900	-
[4249]	25/11/26	2,303	2,345	2,303	2,339	+36	+1.56	7,100	-
[4249]	25/11/25	2,314	2,325	2,297	2,303	-15	-0.65	7,200	-
[4249]	25/11/21	2,270	2,318	2,270	2,318	+32	+1.40	17,200	-
[4249]	25/11/20	2,298	2,304	2,286	2,286	0	0.00	8,000	-
[4249]	25/11/19	2,260	2,305	2,260	2,286	+19	+0.84	22,100	-
[4249]	25/11/18	2,297	2,297	2,255	2,267	-17	-0.74	15,300	-
[4249]	25/11/17	2,285	2,314	2,280	2,284	+5	+0.22	14,100	-
[4249]	25/11/14	2,333	2,344	2,275	2,279	-43	-1.85	29,900	-
[4249]	25/11/13	2,404	2,404	2,312	2,322	-56	-2.35	17,200	-
[4249]	25/11/12	2,340	2,388	2,340	2,378	+38	+1.62	11,600	-
[4249]	25/11/11	2,357	2,357	2,320	2,340	-16	-0.68	6,300	-
[4249]	25/11/10	2,361	2,366	2,351	2,356	+5	+0.21	8,000	-
[4249]	25/11/07	2,356	2,373	2,335	2,351	-5	-0.21	5,700	-
[4249]	25/11/06	2,359	2,383	2,340	2,356	+18	+0.77	8,800	-
[4249]	25/11/05	2,385	2,400	2,338	2,338	-38	-1.60	15,900	-
[4249]	25/11/04	2,340	2,406	2,327	2,376	+29	+1.24	14,800	-
[4249]	25/10/31	2,343	2,359	2,320	2,347	+4	+0.17	16,100	-
[4249]	25/10/30	2,368	2,386	2,343	2,343	-22	-0.93	19,500	-
[4249]	25/10/29	2,465	2,465	2,361	2,365	-72	-2.95	18,700	-
[4249]	25/10/28	2,535	2,535	2,436	2,437	-118	-4.62	11,900	-
[4249]	25/10/27	2,511	2,561	2,507	2,555	+44	+1.75	10,400	-
[4249]	25/10/24	2,500	2,526	2,476	2,511	+22	+0.88	7,400	-
[4249]	25/10/23	2,490	2,528	2,460	2,489	-13	-0.52	12,800	-
[4249]	25/10/22	2,463	2,523	2,435	2,502	+56	+2.29	60,400	-
[4249]	25/10/21	2,450	2,463	2,426	2,446	+9	+0.37	14,200	-
[4249]	25/10/20	2,451	2,451	2,429	2,437	+15	+0.62	11,400	-
[4249]	25/10/17	2,446	2,446	2,395	2,422	-12	-0.49	11,600	-
[4249]	25/10/16	2,497	2,497	2,430	2,434	-13	-0.53	13,400	-
[4249]	25/10/15	2,413	2,468	2,413	2,447	+36	+1.49	7,800	-
[4249]	25/10/14	2,467	2,467	2,408	2,411	-40	-1.63	13,400	-
[4249]	25/10/10	2,525	2,525	2,411	2,451	-100	-3.92	27,400	-
[4249]	25/10/09	2,548	2,560	2,517	2,551	+20	+0.79	13,800	-
[4249]	25/10/08	2,578	2,595	2,531	2,531	-59	-2.28	13,900	-
[4249]	25/10/07	2,609	2,618	2,570	2,590	-22	-0.84	11,500	-
[4249]	25/10/06	2,583	2,617	2,564	2,612	+79	+3.12	17,600	-
[4249]	25/10/03	2,502	2,556	2,502	2,533	+16	+0.64	9,600	-
[4249]	25/10/02	2,518	2,543	2,484	2,517	-1	-0.04	12,500	-
[4249]	25/10/01	2,576	2,581	2,511	2,518	-61	-2.37	18,100	-
[4249]	25/09/30	2,620	2,645	2,579	2,579	-43	-1.64	13,100	-
[4249]	25/09/29	2,650	2,650	2,575	2,622	-82	-3.03	20,100	-
[4249]	25/09/26	2,657	2,704	2,657	2,704	+42	+1.58	25,400	-
[4249]	25/09/25	2,669	2,682	2,649	2,662	-11	-0.41	19,600	-
[4249]	25/09/24	2,588	2,700	2,580	2,673	+85	+3.28	29,400	-
[4249]	25/09/22	2,572	2,600	2,570	2,588	+16	+0.62	10,000	-
[4249]	25/09/19	2,567	2,599	2,542	2,572	+18	+0.70	21,700	-
[4249]	25/09/18	2,551	2,560	2,527	2,554	+8	+0.31	15,600	-
[4249]	25/09/17	2,550	2,550	2,519	2,546	-3	-0.12	6,900	-
[4249]	25/09/16	2,547	2,573	2,529	2,549	+6	+0.24	8,500	-
[4249]	25/09/12	2,539	2,545	2,511	2,543	+17	+0.67	11,800	-
[4249]	25/09/11	2,528	2,545	2,518	2,526	-7	-0.28	7,400	-
[4249]	25/09/10	2,536	2,541	2,514	2,533	-10	-0.39	6,300	-
[4249]	25/09/09	2,552	2,552	2,527	2,543	+16	+0.63	10,100	-
[4249]	25/09/08	2,522	2,568	2,510	2,527	+5	+0.20	11,200	-
[4249]	25/09/05	2,499	2,548	2,499	2,522	+39	+1.57	13,400	-