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
[4251]	26/10/29	1,159	1,169	1,150	1,169	+9.0	+0.78	201,800	21,383,288,832
[4251]	26/10/28	1,175	1,178	1,159	1,160	-13.0	-1.11	96,500	21,218,662,400
[4251]	26/10/27	1,175	1,183	1,167	1,173	+2.0	+0.17	64,800	21,456,457,728
[4251]	26/10/26	1,181	1,181	1,168	1,171	-6.0	-0.51	66,300	21,419,874,304
[4251]	26/10/23	1,184	1,186	1,164	1,177	-5.0	-0.42	85,700	21,669,218,304
[4251]	26/10/22	1,184	1,191	1,182	1,182	-1.0	-0.08	38,600	21,761,269,760
[4251]	26/10/21	1,187	1,192	1,180	1,183	+7.0	+0.60	43,000	21,779,681,280
[4251]	26/10/20	1,188	1,192	1,174	1,176	-19.0	-1.59	80,400	21,650,806,784
[4251]	26/10/19	1,189	1,195	1,180	1,195	-5.0	-0.42	66,900	22,000,607,232
[4251]	26/10/16	1,183	1,200	1,183	1,200	+20.0	+1.69	68,700	22,092,660,736
[4251]	26/10/15	1,205	1,205	1,177	1,180	-32.0	-2.64	84,000	21,724,448,768
[4251]	26/10/14	1,206	1,217	1,205	1,212	+6.0	+0.50	73,800	22,313,586,688
[4251]	26/10/13	1,194	1,207	1,189	1,206	+12.0	+1.01	93,700	22,203,123,712
[4251]	26/10/09	1,180	1,195	1,178	1,194	+14.0	+1.19	60,100	21,982,195,712
[4251]	26/10/08	1,188	1,197	1,170	1,180	-18.0	-1.50	129,500	21,724,448,768
[4251]	26/10/07	1,187	1,199	1,186	1,198	+8.0	+0.67	57,100	22,055,839,744
[4251]	26/10/06	1,182	1,194	1,182	1,190	+6.0	+0.51	35,300	21,908,553,728
[4251]	26/10/05	1,173	1,187	1,173	1,184	+11.0	+0.94	55,700	21,798,090,752
[4251]	26/10/02	1,182	1,184	1,169	1,173	-15.0	-1.26	78,300	21,595,574,272
[4251]	26/10/01	1,188	1,192	1,185	1,188	-4.0	-0.34	47,800	21,871,732,736
[4251]	26/09/30	1,182	1,195	1,178	1,192	+4.0	+0.34	71,400	21,945,374,720
[4251]	26/09/29	1,182	1,189	1,178	1,188	-2.0	-0.17	78,300	21,871,732,736
[4251]	26/09/28	1,199	1,200	1,190	1,190	-5.0	-0.42	73,900	21,908,553,728
[4251]	26/09/25	1,193	1,197	1,189	1,195	+2.0	+0.17	85,800	22,000,607,232
[4251]	26/09/24	1,193	1,206	1,193	1,193	-5.0	-0.42	77,300	21,963,786,240
[4251]	26/09/18	1,200	1,205	1,193	1,198	-2.0	-0.17	90,600	22,055,839,744
[4251]	26/09/17	1,190	1,205	1,190	1,200	+10.0	+0.84	139,500	22,092,660,736
[4251]	26/09/16	1,173	1,190	1,173	1,190	+14.0	+1.19	105,200	21,908,553,728
[4251]	26/09/15	1,154	1,176	1,152	1,176	+18.0	+1.55	90,200	21,650,806,784
[4251]	26/09/14	1,144	1,159	1,139	1,158	+13.0	+1.14	84,500	21,319,417,856
[4251]	26/09/11	1,144	1,150	1,134	1,145	-12.0	-1.04	105,300	21,190,686,720
[4251]	26/09/10	1,148	1,159	1,144	1,157	+7.0	+0.61	77,800	21,412,771,840
[4251]	26/09/09	1,151	1,157	1,146	1,150	-1.0	-0.09	128,200	21,283,221,504
[4251]	26/09/08	1,169	1,169	1,151	1,151	-23.0	-1.96	143,600	21,301,729,280
[4251]	26/09/07	1,167	1,176	1,165	1,174	+10.0	+0.86	51,600	21,727,393,792
[4251]	26/09/04	1,162	1,164	1,155	1,164	+2.0	+0.17	88,400	21,542,322,176
[4251]	26/09/03	1,166	1,170	1,162	1,162	0	+0.00	75,500	21,505,308,672
[4251]	26/09/02	1,182	1,182	1,162	1,162	-21.0	-1.78	123,200	21,505,308,672
[4251]	26/09/01	1,184	1,188	1,179	1,183	-6.0	-0.50	88,200	21,893,957,632
[4251]	26/08/31	1,178	1,189	1,171	1,189	+9.0	+0.76	71,300	22,005,002,240
[4251]	26/08/28	1,186	1,191	1,180	1,180	-9.0	-0.76	73,500	21,838,436,352
[4251]	26/08/27	1,192	1,195	1,185	1,189	-3.0	-0.25	59,200	22,005,002,240
[4251]	26/08/26	1,182	1,194	1,182	1,192	+8.0	+0.68	49,500	22,060,523,520
[4251]	26/08/25	1,180	1,185	1,176	1,184	+3.0	+0.25	87,000	21,912,465,408
[4251]	26/08/24	1,188	1,193	1,180	1,181	-1.0	-0.08	97,400	21,856,944,128
[4251]	26/08/21	1,171	1,186	1,167	1,182	+2.0	+0.17	107,100	21,861,718,016
[4251]	26/08/20	1,167	1,180	1,161	1,180	+16.0	+1.37	134,600	21,824,727,040
[4251]	26/08/19	1,185	1,185	1,161	1,164	-26.0	-2.18	282,800	21,528,799,232
[4251]	26/08/18	1,201	1,201	1,185	1,190	-10.0	-0.83	208,700	22,009,683,968
[4251]	26/08/17	1,189	1,209	1,175	1,200	-109.0	-8.33	492,500	22,194,638,848
[4251]	26/08/14	1,305	1,320	1,288	1,309	-3.0	-0.23	119,000	24,210,651,136
[4251]	26/08/13	1,294	1,317	1,288	1,312	+24.0	+1.86	82,400	24,266,137,600
[4251]	26/08/12	1,285	1,290	1,278	1,288	+13.0	+1.02	55,400	23,822,245,888
[4251]	26/08/10	1,269	1,286	1,266	1,275	+7.0	+0.55	41,000	23,581,802,496
[4251]	26/08/07	1,268	1,272	1,257	1,268	-6.0	-0.47	51,400	23,452,334,080
[4251]	26/08/06	1,261	1,280	1,257	1,274	+11.0	+0.87	73,500	23,563,307,008
[4251]	26/08/05	1,255	1,265	1,252	1,263	+16.0	+1.28	48,400	23,359,856,640
[4251]	26/08/04	1,230	1,261	1,230	1,247	+20.0	+1.63	93,100	23,063,928,832
[4251]	26/08/03	1,230	1,235	1,201	1,227	-9.0	-0.73	58,500	22,694,017,024
[4251]	26/07/31	1,224	1,242	1,215	1,236	+24.0	+1.98	86,700	22,860,478,464
[4251]	26/07/30	1,209	1,223	1,194	1,212	+2.0	+0.17	74,600	22,416,584,704
[4251]	26/07/29	1,204	1,213	1,190	1,210	+6.0	+0.50	94,600	22,379,593,728
[4251]	26/07/28	1,212	1,220	1,188	1,204	-19.0	-1.55	100,400	22,268,620,800
[4251]	26/07/27	1,220	1,225	1,203	1,223	+15.0	+1.24	53,600	22,620,035,072
[4251]	26/07/24	1,220	1,222	1,202	1,208	-20.0	-1.63	62,200	22,342,602,752
[4251]	26/07/23	1,221	1,232	1,220	1,228	+6.0	+0.49	29,400	22,712,512,512
[4251]	26/07/22	1,234	1,238	1,214	1,222	+3.0	+0.25	53,300	22,601,539,584
[4251]	26/07/21	1,201	1,227	1,198	1,219	+27.0	+2.27	56,400	22,546,053,120
[4251]	26/07/17	1,215	1,217	1,175	1,192	-26	-2.13	131,700	-
[4251]	26/07/16	1,231	1,238	1,218	1,218	-16	-1.30	36,300	-
[4251]	26/07/15	1,244	1,245	1,229	1,234	+6	+0.49	41,200	-
[4251]	26/07/14	1,222	1,235	1,211	1,228	+3	+0.24	77,600	-
[4251]	26/07/13	1,234	1,257	1,225	1,225	+12	+0.99	122,200	-
[4251]	26/07/10	1,198	1,220	1,195	1,213	+29	+2.45	84,400	-
[4251]	26/07/09	1,181	1,187	1,176	1,184	+5	+0.42	46,400	-
[4251]	26/07/08	1,187	1,191	1,178	1,179	-11	-0.92	80,900	-
[4251]	26/07/07	1,215	1,221	1,190	1,190	-17	-1.41	104,900	-
[4251]	26/07/06	1,216	1,224	1,200	1,207	-3	-0.25	47,400	-
[4251]	26/07/03	1,195	1,210	1,184	1,210	+16	+1.34	62,900	-
[4251]	26/07/02	1,208	1,214	1,189	1,194	-14	-1.16	63,700	-
[4251]	26/07/01	1,211	1,224	1,203	1,208	+2	+0.17	38,300	-
[4251]	26/06/30	1,201	1,226	1,194	1,206	+1	+0.08	68,600	-
[4251]	26/06/29	1,221	1,221	1,188	1,205	-4	-0.33	90,300	-
[4251]	26/06/26	1,236	1,244	1,190	1,209	-28	-2.26	87,600	-
[4251]	26/06/25	1,248	1,248	1,224	1,237	+16	+1.31	40,300	-
[4251]	26/06/24	1,225	1,236	1,216	1,221	-10	-0.81	76,300	-
[4251]	26/06/23	1,270	1,270	1,231	1,231	-41	-3.22	59,300	-
[4251]	26/06/22	1,260	1,285	1,254	1,272	+12	+0.95	171,000	-
[4251]	26/06/19	1,265	1,280	1,252	1,260	0	0.00	49,200	-
[4251]	26/06/18	1,267	1,288	1,257	1,260	-7	-0.55	57,200	-
[4251]	26/06/17	1,231	1,280	1,228	1,267	+37	+3.01	71,000	-
[4251]	26/06/16	1,248	1,248	1,225	1,230	-18	-1.44	40,500	-
[4251]	26/06/15	1,225	1,261	1,225	1,248	+40	+3.31	77,700	-
[4251]	26/06/12	1,205	1,221	1,198	1,208	+15	+1.26	57,400	-
[4251]	26/06/11	1,190	1,196	1,160	1,193	-5	-0.42	80,500	-
[4251]	26/06/10	1,213	1,224	1,191	1,198	-26	-2.12	75,300	-
[4251]	26/06/09	1,232	1,245	1,212	1,224	+3	+0.25	76,700	-
[4251]	26/06/08	1,237	1,241	1,213	1,221	-46	-3.63	86,200	-
[4251]	26/06/05	1,248	1,273	1,238	1,267	+19	+1.52	74,500	-
[4251]	26/06/04	1,263	1,263	1,241	1,248	-16	-1.27	46,000	-
[4251]	26/06/03	1,256	1,274	1,244	1,264	+18	+1.44	75,100	-
[4251]	26/06/02	1,268	1,268	1,211	1,246	-31	-2.43	116,900	-
[4251]	26/06/01	1,282	1,296	1,263	1,277	-4	-0.31	82,500	-
[4251]	26/05/29	1,285	1,300	1,280	1,281	-4	-0.31	61,400	-
[4251]	26/05/28	1,270	1,287	1,240	1,285	+13	+1.02	74,600	-
[4251]	26/05/27	1,300	1,330	1,268	1,272	-26	-2.00	84,400	-
[4251]	26/05/26	1,265	1,305	1,264	1,298	+31	+2.45	97,000	-
[4251]	26/05/25	1,285	1,294	1,258	1,267	-15	-1.17	75,700	-
[4251]	26/05/22	1,298	1,308	1,260	1,282	-6.0	-0.47	84,100	-
[4251]	26/05/21	1,258	1,321	1,258	1,288	+48.0	+3.87	213,800	-
[4251]	26/05/20	1,252	1,252	1,214	1,240	0	+0.00	101,500	-
[4251]	26/05/19	1,240	1,249	1,229	1,240	+18.0	+1.47	80,300	-
[4251]	26/05/18	1,241	1,247	1,214	1,222	-33.0	-2.63	79,200	-
[4251]	26/05/15	1,261	1,299	1,241	1,255	0	+0.00	127,300	-
[4251]	26/05/14	1,259	1,286	1,252	1,255	-13.0	-1.03	51,700	-
[4251]	26/05/13	1,257	1,278	1,255	1,268	+3.0	+0.24	41,400	-
[4251]	26/05/12	1,258	1,283	1,258	1,265	+7.0	+0.56	52,100	-
[4251]	26/05/11	1,255	1,272	1,255	1,258	+13.0	+1.04	62,700	-
[4251]	26/05/08	1,228	1,245	1,221	1,245	+10.0	+0.81	72,300	-
[4251]	26/05/07	1,235	1,250	1,209	1,235	+15.0	+1.23	118,800	-
[4251]	26/05/01	1,201	1,220	1,191	1,220	+23.0	+1.92	71,600	-
[4251]	26/04/30	1,188	1,201	1,180	1,197	0	+0.00	74,900	-
[4251]	26/04/28	1,204	1,207	1,190	1,197	-4.0	-0.33	46,000	-
[4251]	26/04/27	1,192	1,218	1,191	1,201	+8	+0.67	60,000	-
[4251]	26/04/24	1,210	1,211	1,191	1,193	-15	-1.24	55,700	-
[4251]	26/04/23	1,208	1,214	1,194	1,208	-3	-0.25	54,900	-
[4251]	26/04/22	1,234	1,234	1,209	1,211	-24	-1.94	40,100	-
[4251]	26/04/21	1,249	1,259	1,233	1,235	-6	-0.48	46,300	-
[4251]	26/04/20	1,251	1,261	1,241	1,241	-10	-0.80	26,000	-
[4251]	26/04/17	1,265	1,265	1,249	1,251	-14	-1.11	26,800	-
[4251]	26/04/16	1,273	1,288	1,260	1,265	-13	-1.02	53,700	-
[4251]	26/04/15	1,265	1,278	1,247	1,278	+28	+2.24	97,800	-
[4251]	26/04/14	1,255	1,271	1,244	1,250	+16	+1.30	37,900	-
[4251]	26/04/13	1,238	1,255	1,224	1,234	-12	-0.96	35,000	-
[4251]	26/04/10	1,244	1,259	1,230	1,246	+14	+1.14	64,000	-
[4251]	26/04/09	1,255	1,260	1,230	1,232	-24	-1.91	41,900	-
[4251]	26/04/08	1,244	1,256	1,238	1,256	+42	+3.46	71,900	-
[4251]	26/04/07	1,207	1,227	1,201	1,214	+7	+0.58	46,000	-
[4251]	26/04/06	1,193	1,213	1,193	1,207	+9	+0.75	22,700	-
[4251]	26/04/03	1,209	1,214	1,192	1,198	+17	+1.44	42,400	-
[4251]	26/04/02	1,221	1,237	1,181	1,181	-39	-3.20	95,100	-
[4251]	26/04/01	1,193	1,220	1,192	1,220	+57	+4.90	44,600	-
[4251]	26/03/31	1,170	1,192	1,155	1,163	-5	-0.43	128,700	-
[4251]	26/03/30	1,169	1,187	1,165	1,168	-57	-4.65	131,400	-
[4251]	26/03/27	1,232	1,238	1,213	1,225	-18	-1.45	71,800	-
[4251]	26/03/26	1,241	1,255	1,226	1,243	+2	+0.16	91,400	-
[4251]	26/03/25	1,238	1,262	1,238	1,241	+5	+0.40	104,600	-
[4251]	26/03/24	1,241	1,249	1,225	1,236	+28	+2.32	51,400	-
[4251]	26/03/23	1,221	1,227	1,195	1,208	-62	-4.88	102,800	-
[4251]	26/03/19	1,300	1,308	1,270	1,270	-59	-4.44	67,900	-
[4251]	26/03/18	1,293	1,329	1,290	1,329	+53	+4.15	73,000	-
[4251]	26/03/17	1,285	1,293	1,273	1,276	-10	-0.78	55,800	-
[4251]	26/03/16	1,274	1,295	1,267	1,286	+1	+0.08	58,000	-
[4251]	26/03/13	1,268	1,296	1,262	1,285	+8	+0.63	91,700	-
[4251]	26/03/12	1,301	1,305	1,270	1,277	-33	-2.52	93,300	-
[4251]	26/03/11	1,310	1,340	1,296	1,310	+14	+1.08	93,400	-
[4251]	26/03/10	1,265	1,303	1,265	1,296	+77	+6.32	117,400	-
[4251]	26/03/09	1,211	1,232	1,184	1,219	-80	-6.16	240,700	-
[4251]	26/03/06	1,282	1,306	1,265	1,299	-13	-0.99	82,700	-
[4251]	26/03/05	1,263	1,316	1,256	1,312	+75	+6.06	129,500	-
[4251]	26/03/04	1,275	1,290	1,220	1,237	-68	-5.21	237,000	-
[4251]	26/03/03	1,370	1,374	1,296	1,305	-63	-4.61	205,700	-
[4251]	26/03/02	1,350	1,385	1,329	1,368	-5	-0.36	168,400	-
[4251]	26/02/27	1,339	1,381	1,335	1,373	+34	+2.54	92,200	-
[4251]	26/02/26	1,334	1,349	1,320	1,339	+15	+1.13	80,300	-
[4251]	26/02/25	1,345	1,364	1,311	1,324	-13	-0.97	254,400	-
[4251]	26/02/24	1,310	1,349	1,302	1,337	+14	+1.06	119,000	-
[4251]	26/02/20	1,283	1,324	1,277	1,323	+32	+2.48	139,100	-
[4251]	26/02/19	1,297	1,297	1,273	1,291	+3	+0.23	105,700	-
[4251]	26/02/18	1,280	1,314	1,266	1,288	-5	-0.39	221,300	-
[4251]	26/02/17	1,294	1,309	1,265	1,293	0	0.00	183,400	-
[4251]	26/02/16	1,289	1,326	1,255	1,293	-50	-3.72	394,400	-
[4251]	26/02/13	1,375	1,376	1,313	1,343	-33	-2.40	283,700	-
[4251]	26/02/12	1,390	1,400	1,372	1,376	-23	-1.64	113,900	-
[4251]	26/02/10	1,385	1,403	1,381	1,399	+16	+1.16	72,300	-
[4251]	26/02/09	1,394	1,394	1,367	1,383	+26	+1.92	89,000	-
[4251]	26/02/06	1,366	1,366	1,334	1,357	-9	-0.66	80,300	-
[4251]	26/02/05	1,367	1,408	1,352	1,366	+8	+0.59	115,100	-
[4251]	26/02/04	1,345	1,370	1,343	1,358	+8	+0.59	56,800	-
[4251]	26/02/03	1,343	1,358	1,333	1,350	+44	+3.37	94,900	-
[4251]	26/02/02	1,347	1,350	1,304	1,306	-17	-1.28	109,800	-
[4251]	26/01/30	1,331	1,331	1,313	1,323	-8	-0.60	62,300	-
[4251]	26/01/29	1,345	1,349	1,320	1,331	-8	-0.60	72,700	-
[4251]	26/01/28	1,356	1,363	1,334	1,339	-24	-1.76	73,300	-
[4251]	26/01/27	1,327	1,369	1,324	1,363	+37	+2.79	77,500	-
[4251]	26/01/26	1,356	1,356	1,323	1,326	-60	-4.33	132,400	-
[4251]	26/01/23	1,379	1,396	1,369	1,386	+12	+0.87	69,900	-
[4251]	26/01/22	1,350	1,385	1,346	1,374	+39	+2.92	95,100	-
[4251]	26/01/21	1,315	1,346	1,312	1,335	0	0.00	66,800	-
[4251]	26/01/20	1,384	1,384	1,335	1,335	-37	-2.70	100,600	-
[4251]	26/01/19	1,400	1,400	1,356	1,372	-13	-0.94	124,300	-
[4251]	26/01/16	1,364	1,385	1,354	1,385	+28	+2.06	104,300	-
[4251]	26/01/15	1,334	1,373	1,320	1,357	+17	+1.27	90,900	-
[4251]	26/01/14	1,306	1,340	1,306	1,340	+34	+2.60	81,000	-
[4251]	26/01/13	1,320	1,326	1,295	1,306	-2	-0.15	118,600	-
[4251]	26/01/09	1,288	1,310	1,288	1,308	+24	+1.87	65,800	-
[4251]	26/01/08	1,309	1,313	1,280	1,284	-25	-1.91	61,100	-
[4251]	26/01/07	1,291	1,312	1,287	1,309	+20	+1.55	72,900	-
[4251]	26/01/06	1,281	1,318	1,281	1,289	+14	+1.10	122,200	-
[4251]	26/01/05	1,272	1,280	1,253	1,275	+23	+1.84	86,200	-
[4251]	25/12/30	1,273	1,275	1,252	1,252	-21	-1.65	68,100	-
[4251]	25/12/29	1,258	1,285	1,250	1,273	-3	-0.24	161,200	-
[4251]	25/12/26	1,292	1,298	1,274	1,276	-16	-1.24	117,800	-
[4251]	25/12/25	1,281	1,297	1,278	1,292	+18	+1.41	64,600	-
[4251]	25/12/24	1,278	1,287	1,266	1,274	-4	-0.31	93,700	-
[4251]	25/12/23	1,277	1,278	1,265	1,278	+2	+0.16	55,200	-
[4251]	25/12/22	1,279	1,282	1,259	1,276	+11	+0.87	110,200	-
[4251]	25/12/19	1,245	1,275	1,229	1,265	+20	+1.61	148,100	-
[4251]	25/12/18	1,253	1,285	1,238	1,245	+22	+1.80	224,900	-
[4251]	25/12/17	1,208	1,226	1,186	1,223	+28	+2.34	103,500	-
[4251]	25/12/16	1,229	1,230	1,194	1,195	-31	-2.53	81,200	-
[4251]	25/12/15	1,211	1,229	1,198	1,226	+14	+1.16	77,700	-
[4251]	25/12/12	1,192	1,213	1,187	1,212	+37	+3.15	82,200	-
[4251]	25/12/11	1,209	1,218	1,169	1,175	-36	-2.97	134,800	-
[4251]	25/12/10	1,214	1,227	1,208	1,211	-1	-0.08	63,200	-
[4251]	25/12/09	1,212	1,231	1,204	1,212	-3	-0.25	89,700	-
[4251]	25/12/08	1,221	1,228	1,209	1,215	-1	-0.08	39,900	-
[4251]	25/12/05	1,230	1,233	1,211	1,216	-14	-1.14	86,700	-
[4251]	25/12/04	1,220	1,230	1,211	1,230	+19	+1.57	72,600	-
[4251]	25/12/03	1,204	1,219	1,204	1,211	+2	+0.17	42,800	-
[4251]	25/12/02	1,220	1,227	1,206	1,209	-8	-0.66	83,300	-
[4251]	25/12/01	1,243	1,245	1,213	1,217	-30	-2.41	75,600	-
[4251]	25/11/28	1,182	1,249	1,177	1,247	+60	+5.05	172,000	-
[4251]	25/11/27	1,172	1,191	1,163	1,187	+27	+2.33	82,900	-
[4251]	25/11/26	1,157	1,165	1,147	1,160	+3	+0.26	119,200	-
[4251]	25/11/25	1,182	1,190	1,152	1,157	-25	-2.12	87,100	-
[4251]	25/11/21	1,150	1,195	1,146	1,182	+14	+1.20	87,800	-
[4251]	25/11/20	1,172	1,180	1,157	1,168	+11	+0.95	113,400	-
[4251]	25/11/19	1,198	1,204	1,148	1,157	-45	-3.74	161,800	-
[4251]	25/11/18	1,230	1,236	1,195	1,202	-23	-1.88	109,800	-
[4251]	25/11/17	1,218	1,235	1,212	1,225	+37	+3.11	173,000	-
[4251]	25/11/14	1,180	1,198	1,167	1,188	+5	+0.42	131,400	-
[4251]	25/11/13	1,160	1,190	1,157	1,183	+24	+2.07	134,000	-
[4251]	25/11/12	1,159	1,167	1,151	1,159	-4	-0.34	51,500	-
[4251]	25/11/11	1,170	1,170	1,151	1,163	-3	-0.26	43,100	-
[4251]	25/11/10	1,145	1,179	1,139	1,166	+21	+1.83	86,200	-
[4251]	25/11/07	1,137	1,149	1,131	1,145	-8	-0.69	88,600	-
[4251]	25/11/06	1,129	1,159	1,129	1,153	+21	+1.86	53,700	-
[4251]	25/11/05	1,154	1,156	1,104	1,132	-22	-1.91	133,900	-
[4251]	25/11/04	1,149	1,173	1,142	1,154	-2	-0.17	50,500	-
[4251]	25/10/31	1,170	1,170	1,147	1,156	-11	-0.94	77,200	-
[4251]	25/10/30	1,175	1,180	1,162	1,167	-8	-0.68	80,600	-
[4251]	25/10/29	1,188	1,189	1,172	1,175	-14	-1.18	43,600	-
[4251]	25/10/28	1,214	1,222	1,184	1,189	-30	-2.46	69,900	-
[4251]	25/10/27	1,223	1,231	1,211	1,219	+1	+0.08	57,100	-
[4251]	25/10/24	1,223	1,224	1,206	1,218	+1	+0.08	49,500	-
[4251]	25/10/23	1,210	1,219	1,193	1,217	+7	+0.58	47,200	-
[4251]	25/10/22	1,212	1,219	1,200	1,210	-2	-0.17	39,100	-
[4251]	25/10/21	1,210	1,220	1,202	1,212	+9	+0.75	97,600	-
[4251]	25/10/20	1,185	1,205	1,182	1,203	+22	+1.86	43,900	-
[4251]	25/10/17	1,215	1,215	1,181	1,181	-35	-2.88	54,400	-
[4251]	25/10/16	1,205	1,216	1,195	1,216	+11	+0.91	35,400	-
[4251]	25/10/15	1,175	1,205	1,175	1,205	+33	+2.82	48,600	-
[4251]	25/10/14	1,174	1,191	1,154	1,172	-25	-2.09	105,400	-
[4251]	25/10/10	1,225	1,231	1,194	1,197	-45	-3.62	95,400	-
[4251]	25/10/09	1,224	1,242	1,222	1,242	+22	+1.80	60,100	-
[4251]	25/10/08	1,219	1,233	1,218	1,220	-7	-0.57	31,000	-
[4251]	25/10/07	1,212	1,241	1,204	1,227	+14	+1.15	89,500	-
[4251]	25/10/06	1,221	1,229	1,210	1,213	+22	+1.85	123,200	-
[4251]	25/10/03	1,158	1,191	1,157	1,191	+33	+2.85	47,200	-
[4251]	25/10/02	1,150	1,176	1,150	1,158	+11	+0.96	62,400	-
[4251]	25/10/01	1,172	1,173	1,145	1,147	-34	-2.88	94,900	-
[4251]	25/09/30	1,192	1,192	1,176	1,181	-18	-1.50	83,000	-
[4251]	25/09/29	1,200	1,208	1,183	1,199	-1	-0.08	69,600	-
[4251]	25/09/26	1,200	1,210	1,183	1,200	+1	+0.08	143,100	-
[4251]	25/09/25	1,196	1,213	1,188	1,199	+9	+0.76	152,300	-
[4251]	25/09/24	1,187	1,199	1,170	1,190	+7	+0.59	136,800	-
[4251]	25/09/22	1,174	1,200	1,174	1,183	+13	+1.11	156,300	-
[4251]	25/09/19	1,177	1,185	1,154	1,170	-4	-0.34	121,800	-
[4251]	25/09/18	1,152	1,184	1,147	1,174	+26	+2.26	129,300	-
[4251]	25/09/17	1,163	1,163	1,135	1,148	-15	-1.29	85,900	-
[4251]	25/09/16	1,143	1,170	1,143	1,163	+25	+2.20	175,300	-
[4251]	25/09/12	1,125	1,143	1,123	1,138	+17	+1.52	87,800	-
[4251]	25/09/11	1,129	1,137	1,121	1,121	-6	-0.53	54,600	-
[4251]	25/09/10	1,136	1,141	1,122	1,127	-8	-0.70	83,300	-
[4251]	25/09/09	1,148	1,159	1,132	1,135	-10	-0.87	142,500	-
[4251]	25/09/08	1,136	1,148	1,130	1,145	+12	+1.06	120,900	-
[4251]	25/09/05	1,122	1,133	1,115	1,133	+7	+0.62	87,200	-