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
[4261]	26/10/29	3,075	3,075	3,035	3,060	+40.0	+1.32	2,200	4,521,128,448
[4261]	26/10/28	3,000	3,020	3,000	3,020	-35.0	-1.15	900	4,462,028,800
[4261]	26/10/27	3,045	3,070	3,015	3,055	-20.0	-0.65	2,200	4,513,741,312
[4261]	26/10/26	2,980	3,075	2,980	3,075	+95.0	+3.19	5,200	4,543,290,880
[4261]	26/10/23	2,955	3,000	2,941	2,980	-40.0	-1.32	3,400	4,402,929,152
[4261]	26/10/22	2,949	3,020	2,949	3,020	+71.0	+2.41	4,800	4,462,028,800
[4261]	26/10/21	2,934	2,970	2,921	2,949	+32.0	+1.10	2,300	4,357,126,656
[4261]	26/10/20	2,925	2,990	2,917	2,917	-7.0	-0.24	4,600	4,309,847,040
[4261]	26/10/19	2,921	2,992	2,919	2,924	-26.0	-0.88	2,400	4,320,189,440
[4261]	26/10/16	2,936	2,970	2,936	2,950	+14.0	+0.48	2,700	4,358,604,288
[4261]	26/10/15	2,972	2,976	2,924	2,936	-49.0	-1.64	5,400	4,337,919,488
[4261]	26/10/14	2,991	3,000	2,985	2,985	-5.0	-0.17	1,300	4,410,316,800
[4261]	26/10/13	2,992	2,992	2,990	2,990	-3.0	-0.10	900	4,417,703,936
[4261]	26/10/09	2,993	2,993	2,993	2,993	-4.0	-0.13	400	4,422,136,320
[4261]	26/10/08	3,020	3,050	2,990	2,997	-23.0	-0.76	2,500	4,428,046,336
[4261]	26/10/07	3,065	3,065	3,010	3,020	-20.0	-0.66	1,700	4,462,028,800
[4261]	26/10/06	3,045	3,045	3,005	3,040	-5.0	-0.16	1,200	4,491,578,880
[4261]	26/10/05	3,060	3,060	2,993	3,045	+5.0	+0.16	2,900	4,498,966,016
[4261]	26/10/02	3,055	3,055	2,989	3,040	-20.0	-0.65	700	4,491,578,880
[4261]	26/10/01	2,987	3,060	2,985	3,060	+73.0	+2.44	2,400	4,521,128,448
[4261]	26/09/30	3,025	3,040	2,987	2,987	-33.0	-1.09	3,100	4,413,271,552
[4261]	26/09/29	2,959	3,030	2,959	3,020	+61.0	+2.06	3,900	4,462,028,800
[4261]	26/09/28	2,941	2,970	2,941	2,959	+20.0	+0.68	2,400	4,371,901,952
[4261]	26/09/25	2,942	2,975	2,938	2,939	-24.0	-0.81	4,200	4,342,351,872
[4261]	26/09/24	2,959	2,983	2,931	2,963	+9.0	+0.30	3,600	4,377,811,968
[4261]	26/09/18	2,928	2,954	2,928	2,954	-1.0	-0.03	2,000	4,364,514,304
[4261]	26/09/17	2,925	2,955	2,925	2,955	+31.0	+1.06	2,800	4,365,991,936
[4261]	26/09/16	2,940	2,945	2,918	2,924	-17.0	-0.58	3,800	4,320,189,440
[4261]	26/09/15	2,953	2,953	2,941	2,941	-12.0	-0.41	1,000	4,345,307,136
[4261]	26/09/14	2,961	2,984	2,953	2,953	+10.0	+0.34	1,200	4,363,036,672
[4261]	26/09/11	2,959	2,961	2,943	2,943	-16.0	-0.54	1,400	4,348,261,888
[4261]	26/09/10	2,955	2,993	2,936	2,959	+4.0	+0.14	10,500	4,371,901,952
[4261]	26/09/09	2,966	2,976	2,950	2,955	-11.0	-0.37	1,700	4,365,991,936
[4261]	26/09/08	2,970	2,987	2,961	2,966	-4.0	-0.13	3,700	4,382,244,352
[4261]	26/09/07	2,962	2,973	2,962	2,970	-3.0	-0.10	1,200	4,388,154,368
[4261]	26/09/04	2,934	2,979	2,934	2,973	+39.0	+1.33	3,100	4,392,586,752
[4261]	26/09/03	2,941	2,968	2,931	2,934	-1.0	-0.03	2,600	4,334,964,224
[4261]	26/09/02	2,978	2,999	2,935	2,935	-51.0	-1.71	4,000	4,336,441,856
[4261]	26/09/01	3,005	3,025	2,979	2,986	-19.0	-0.63	4,700	4,411,793,920
[4261]	26/08/31	2,957	3,005	2,936	3,005	+81.0	+2.77	5,400	4,439,866,368
[4261]	26/08/28	2,926	2,949	2,924	2,924	0	+0.00	3,500	4,320,189,440
[4261]	26/08/27	2,931	2,954	2,924	2,924	-1.0	-0.03	3,400	4,320,189,440
[4261]	26/08/26	2,947	2,947	2,924	2,925	0	+0.00	4,100	4,321,667,072
[4261]	26/08/25	2,970	2,970	2,925	2,925	-33.0	-1.12	2,900	4,321,667,072
[4261]	26/08/24	2,920	3,005	2,920	2,958	+43.0	+1.48	7,500	4,370,424,320
[4261]	26/08/21	2,920	2,935	2,915	2,915	-8.0	-0.27	2,800	4,306,892,288
[4261]	26/08/20	2,941	2,958	2,919	2,923	+2.0	+0.07	5,400	4,318,711,808
[4261]	26/08/19	2,925	2,950	2,910	2,921	+28.0	+0.97	6,300	4,315,757,056
[4261]	26/08/18	2,900	2,922	2,887	2,893	+3.0	+0.10	15,300	4,274,387,200
[4261]	26/08/17	2,968	2,970	2,880	2,890	-325.0	-10.11	58,200	4,269,954,816
[4261]	26/08/14	3,195	3,280	3,160	3,215	+50.0	+1.58	3,100	4,750,139,904
[4261]	26/08/13	3,225	3,225	3,160	3,165	-45.0	-1.40	2,500	4,676,265,472
[4261]	26/08/12	3,175	3,210	3,145	3,210	+75.0	+2.39	3,300	4,742,752,768
[4261]	26/08/10	3,180	3,185	3,135	3,135	-45.0	-1.42	3,300	4,631,940,608
[4261]	26/08/07	3,250	3,250	3,180	3,180	-65.0	-2.00	1,100	4,698,427,904
[4261]	26/08/06	3,325	3,325	3,225	3,245	-80.0	-2.41	2,100	4,794,464,768
[4261]	26/08/05	3,250	3,325	3,235	3,325	+75.0	+2.31	3,000	4,912,664,064
[4261]	26/08/04	3,160	3,270	3,160	3,250	+90.0	+2.85	2,400	4,801,852,416
[4261]	26/08/03	3,160	3,250	3,160	3,160	+5.0	+0.16	1,600	4,668,877,824
[4261]	26/07/31	3,190	3,190	3,150	3,155	-20.0	-0.63	900	4,661,490,176
[4261]	26/07/30	3,045	3,185	3,045	3,175	+135.0	+4.44	3,800	4,691,040,256
[4261]	26/07/29	3,120	3,120	3,030	3,040	-50.0	-1.62	8,500	4,491,578,880
[4261]	26/07/28	3,160	3,200	3,090	3,090	-140.0	-4.33	5,100	4,565,453,312
[4261]	26/07/27	3,200	3,230	3,200	3,230	+25.0	+0.78	600	4,772,302,336
[4261]	26/07/24	3,185	3,205	3,180	3,205	-5.0	-0.16	1,000	4,735,365,120
[4261]	26/07/23	3,215	3,240	3,165	3,210	-5.0	-0.16	2,300	4,742,752,768
[4261]	26/07/22	3,195	3,245	3,150	3,215	+45.0	+1.42	2,900	4,750,139,904
[4261]	26/07/21	3,145	3,170	3,085	3,170	+50.0	+1.60	2,900	4,683,652,608
[4261]	26/07/17	3,220	3,220	3,055	3,120	-100	-3.11	6,400	-
[4261]	26/07/16	3,250	3,250	3,220	3,220	-15	-0.46	2,300	-
[4261]	26/07/15	3,220	3,235	3,165	3,235	+30	+0.94	1,800	-
[4261]	26/07/14	3,150	3,210	3,150	3,205	+35	+1.10	2,500	-
[4261]	26/07/13	3,250	3,255	3,170	3,170	-35	-1.09	4,500	-
[4261]	26/07/10	3,340	3,340	3,205	3,205	-115	-3.46	2,300	-
[4261]	26/07/09	3,180	3,330	3,150	3,320	+140	+4.40	8,100	-
[4261]	26/07/08	3,150	3,180	3,130	3,180	+80	+2.58	1,400	-
[4261]	26/07/07	3,135	3,180	3,100	3,100	-50	-1.59	5,300	-
[4261]	26/07/06	3,120	3,150	3,055	3,150	+65	+2.11	5,700	-
[4261]	26/07/03	3,025	3,100	3,025	3,085	+80	+2.66	7,400	-
[4261]	26/07/02	2,969	3,070	2,931	3,005	+86	+2.95	9,300	-
[4261]	26/07/01	3,020	3,045	2,910	2,919	-96	-3.18	21,400	-
[4261]	26/06/30	3,185	3,185	3,015	3,015	-165	-5.19	30,400	-
[4261]	26/06/29	3,290	3,290	3,150	3,180	-270	-7.83	19,600	-
[4261]	26/06/26	3,420	3,460	3,400	3,450	0	0.00	10,300	-
[4261]	26/06/25	3,490	3,490	3,415	3,450	-35	-1.00	4,900	-
[4261]	26/06/24	3,430	3,485	3,420	3,485	+30	+0.87	3,200	-
[4261]	26/06/23	3,485	3,505	3,455	3,455	-45	-1.29	1,800	-
[4261]	26/06/22	3,425	3,500	3,405	3,500	+75	+2.19	4,000	-
[4261]	26/06/19	3,400	3,425	3,400	3,425	+25	+0.74	2,300	-
[4261]	26/06/18	3,405	3,440	3,400	3,400	-15	-0.44	3,400	-
[4261]	26/06/17	3,380	3,530	3,380	3,415	+35	+1.04	3,100	-
[4261]	26/06/16	3,435	3,435	3,370	3,380	-20	-0.59	3,100	-
[4261]	26/06/15	3,445	3,445	3,350	3,400	+50	+1.49	3,800	-
[4261]	26/06/12	3,385	3,390	3,350	3,350	-30	-0.89	3,600	-
[4261]	26/06/11	3,380	3,380	3,380	3,380	-10	-0.29	200	-
[4261]	26/06/10	3,400	3,435	3,390	3,390	+10	+0.30	1,600	-
[4261]	26/06/09	3,380	3,435	3,380	3,380	+10	+0.30	2,100	-
[4261]	26/06/08	3,485	3,485	3,370	3,370	-65	-1.89	4,200	-
[4261]	26/06/05	3,510	3,510	3,435	3,435	-15	-0.43	1,600	-
[4261]	26/06/04	3,545	3,545	3,450	3,450	-35	-1.00	1,900	-
[4261]	26/06/03	3,515	3,515	3,480	3,485	-25	-0.71	1,900	-
[4261]	26/06/02	3,525	3,555	3,505	3,510	-40	-1.13	2,000	-
[4261]	26/06/01	3,510	3,565	3,510	3,550	+50	+1.43	2,500	-
[4261]	26/05/29	3,550	3,550	3,480	3,500	-50	-1.41	1,100	-
[4261]	26/05/28	3,490	3,550	3,485	3,550	+60	+1.72	1,200	-
[4261]	26/05/27	3,535	3,535	3,440	3,490	+75	+2.20	1,300	-
[4261]	26/05/26	3,440	3,545	3,415	3,415	-20	-0.58	2,500	-
[4261]	26/05/25	3,405	3,440	3,400	3,435	+30	+0.88	3,400	-
[4261]	26/05/22	3,395	3,410	3,355	3,405	+5.0	+0.15	4,200	-
[4261]	26/05/21	3,350	3,455	3,345	3,400	+65.0	+1.95	7,500	-
[4261]	26/05/20	3,440	3,440	3,310	3,335	-105.0	-3.05	16,900	-
[4261]	26/05/19	3,450	3,520	3,415	3,440	+45.0	+1.33	5,400	-
[4261]	26/05/18	3,715	3,720	3,370	3,395	-430.0	-11.24	19,500	-
[4261]	26/05/15	3,910	3,945	3,825	3,825	-90.0	-2.30	3,400	-
[4261]	26/05/14	3,970	3,970	3,915	3,915	-55.0	-1.39	400	-
[4261]	26/05/13	3,870	3,970	3,870	3,970	+95.0	+2.45	1,400	-
[4261]	26/05/12	3,895	3,905	3,850	3,875	-90.0	-2.27	2,100	-
[4261]	26/05/11	3,890	4,000	3,880	3,965	+80.0	+2.06	4,600	-
[4261]	26/05/08	3,820	3,885	3,820	3,885	+65.0	+1.70	1,600	-
[4261]	26/05/07	3,870	3,870	3,800	3,820	0	+0.00	800	-
[4261]	26/05/01	3,830	3,830	3,820	3,820	+60.0	+1.60	500	-
[4261]	26/04/30	3,805	3,805	3,705	3,760	-10.0	-0.27	1,400	-
[4261]	26/04/28	3,770	3,770	3,770	3,770	+70.0	+1.89	100	-
[4261]	26/04/27	3,740	3,770	3,700	3,700	-20	-0.54	800	-
[4261]	26/04/24	3,740	3,740	3,720	3,720	-20	-0.53	500	-
[4261]	26/04/23	3,810	3,810	3,715	3,740	-70	-1.84	4,100	-
[4261]	26/04/22	3,860	3,860	3,810	3,810	-35	-0.91	1,900	-
[4261]	26/04/21	3,850	3,850	3,795	3,845	+10	+0.26	1,400	-
[4261]	26/04/20	3,750	3,835	3,740	3,835	+90	+2.40	2,200	-
[4261]	26/04/17	3,705	3,780	3,705	3,745	+45	+1.22	2,300	-
[4261]	26/04/16	3,700	3,700	3,700	3,700	+45	+1.23	600	-
[4261]	26/04/15	3,655	3,675	3,615	3,655	+35	+0.97	3,900	-
[4261]	26/04/14	3,625	3,690	3,615	3,620	-25	-0.69	6,500	-
[4261]	26/04/13	3,830	3,830	3,630	3,645	-120	-3.19	4,800	-
[4261]	26/04/10	3,850	3,850	3,700	3,765	-15	-0.40	3,400	-
[4261]	26/04/09	3,850	3,850	3,765	3,780	-35	-0.92	5,300	-
[4261]	26/04/08	3,700	3,830	3,700	3,815	+105	+2.83	3,100	-
[4261]	26/04/07	3,740	3,765	3,695	3,710	-30	-0.80	6,200	-
[4261]	26/04/06	3,685	3,750	3,685	3,740	+70	+1.91	2,000	-
[4261]	26/04/03	3,615	3,720	3,615	3,670	+55	+1.52	2,300	-
[4261]	26/04/02	3,700	3,705	3,615	3,615	-50	-1.36	3,100	-
[4261]	26/04/01	3,580	3,665	3,535	3,665	+140	+3.97	2,100	-
[4261]	26/03/31	3,520	3,570	3,485	3,525	+5	+0.14	6,800	-
[4261]	26/03/30	3,605	3,605	3,500	3,520	-35	-0.98	5,800	-
[4261]	26/03/27	3,565	3,640	3,555	3,555	-10	-0.28	2,800	-
[4261]	26/03/26	3,665	3,665	3,565	3,565	-60	-1.66	4,000	-
[4261]	26/03/25	3,580	3,665	3,580	3,625	+35	+0.97	6,200	-
[4261]	26/03/24	3,525	3,590	3,475	3,590	+135	+3.91	6,900	-
[4261]	26/03/23	3,525	3,530	3,430	3,455	-120	-3.36	16,500	-
[4261]	26/03/19	3,580	3,630	3,555	3,575	-75	-2.05	9,000	-
[4261]	26/03/18	3,555	3,650	3,525	3,650	+120	+3.40	8,600	-
[4261]	26/03/17	3,575	3,635	3,525	3,530	-60	-1.67	9,000	-
[4261]	26/03/16	3,615	3,635	3,550	3,590	-25	-0.69	5,400	-
[4261]	26/03/13	3,590	3,685	3,590	3,615	-10	-0.28	4,800	-
[4261]	26/03/12	3,690	3,700	3,600	3,625	-105	-2.82	5,100	-
[4261]	26/03/11	3,705	3,770	3,665	3,730	-45	-1.19	4,500	-
[4261]	26/03/10	3,590	3,775	3,590	3,775	+185	+5.15	10,300	-
[4261]	26/03/09	3,700	3,700	3,540	3,590	-160	-4.27	6,900	-
[4261]	26/03/06	3,680	3,840	3,640	3,750	+70	+1.90	4,800	-
[4261]	26/03/05	3,700	3,795	3,680	3,680	+40	+1.10	6,400	-
[4261]	26/03/04	3,690	3,690	3,515	3,640	-55	-1.49	14,500	-
[4261]	26/03/03	3,825	3,825	3,695	3,695	-150	-3.90	5,200	-
[4261]	26/03/02	3,860	3,905	3,830	3,845	-65	-1.66	2,700	-
[4261]	26/02/27	3,890	3,950	3,850	3,910	+35	+0.90	4,700	-
[4261]	26/02/26	3,770	3,875	3,755	3,875	+105	+2.79	3,700	-
[4261]	26/02/25	3,690	3,810	3,665	3,770	+80	+2.17	4,500	-
[4261]	26/02/24	3,730	3,730	3,620	3,690	+30	+0.82	8,000	-
[4261]	26/02/20	3,720	3,720	3,630	3,660	-60	-1.61	4,300	-
[4261]	26/02/19	3,660	3,735	3,660	3,720	+70	+1.92	2,100	-
[4261]	26/02/18	3,655	3,735	3,650	3,650	-5	-0.14	5,600	-
[4261]	26/02/17	3,510	3,655	3,485	3,655	+145	+4.13	21,700	-
[4261]	26/02/16	3,770	3,770	3,500	3,510	-255	-6.77	50,800	-
[4261]	26/02/13	3,925	3,925	3,765	3,765	-230	-5.76	17,200	-
[4261]	26/02/12	3,995	4,005	3,925	3,995	0	0.00	4,200	-
[4261]	26/02/10	3,805	4,015	3,805	3,995	+190	+4.99	19,600	-
[4261]	26/02/09	3,855	3,880	3,765	3,805	-55	-1.42	35,000	-
[4261]	26/02/06	4,000	4,000	3,860	3,860	-120	-3.02	18,000	-
[4261]	26/02/05	4,140	4,140	3,965	3,980	-155	-3.75	10,200	-
[4261]	26/02/04	4,170	4,185	4,135	4,135	-5	-0.12	700	-
[4261]	26/02/03	4,070	4,140	4,055	4,140	+70	+1.72	1,900	-
[4261]	26/02/02	4,090	4,090	4,050	4,070	-25	-0.61	1,700	-
[4261]	26/01/30	3,990	4,095	3,990	4,095	+110	+2.76	7,600	-
[4261]	26/01/29	3,990	4,020	3,970	3,985	+5	+0.13	10,300	-
[4261]	26/01/28	4,060	4,060	3,965	3,980	-110	-2.69	9,100	-
[4261]	26/01/27	4,115	4,115	4,040	4,090	+5	+0.12	7,200	-
[4261]	26/01/26	4,165	4,175	4,085	4,085	-80	-1.92	9,700	-
[4261]	26/01/23	4,175	4,190	4,165	4,165	0	0.00	3,300	-
[4261]	26/01/22	4,180	4,205	4,165	4,165	-10	-0.24	3,100	-
[4261]	26/01/21	4,230	4,230	4,130	4,175	-70	-1.65	7,300	-
[4261]	26/01/20	4,295	4,295	4,240	4,245	-25	-0.59	1,500	-
[4261]	26/01/19	4,240	4,270	4,240	4,270	+5	+0.12	1,100	-
[4261]	26/01/16	4,305	4,330	4,215	4,265	-60	-1.39	7,700	-
[4261]	26/01/15	4,285	4,350	4,240	4,325	+40	+0.93	2,900	-
[4261]	26/01/14	4,335	4,335	4,245	4,285	+20	+0.47	4,400	-
[4261]	26/01/13	4,400	4,400	4,265	4,265	-170	-3.83	6,200	-
[4261]	26/01/09	4,465	4,480	4,400	4,435	-5	-0.11	2,200	-
[4261]	26/01/08	4,370	4,455	4,370	4,440	+70	+1.60	4,100	-
[4261]	26/01/07	4,310	4,370	4,310	4,370	+60	+1.39	2,700	-
[4261]	26/01/06	4,360	4,385	4,310	4,310	-20	-0.46	3,500	-
[4261]	26/01/05	4,395	4,400	4,330	4,330	+75	+1.76	6,200	-
[4261]	25/12/30	4,405	4,405	4,225	4,255	-80	-1.85	7,900	-
[4261]	25/12/29	4,205	4,335	4,200	4,335	-80	-1.81	10,100	-
[4261]	25/12/26	4,650	4,650	4,360	4,415	-210	-4.54	35,700	-
[4261]	25/12/25	4,640	4,655	4,605	4,625	+45	+0.98	7,800	-
[4261]	25/12/24	4,560	4,620	4,515	4,580	+15	+0.33	12,300	-
[4261]	25/12/23	4,580	4,610	4,520	4,565	0	0.00	8,800	-
[4261]	25/12/22	4,505	4,600	4,505	4,565	+125	+2.82	11,400	-
[4261]	25/12/19	4,450	4,495	4,425	4,440	+5	+0.11	4,900	-
[4261]	25/12/18	4,550	4,560	4,435	4,435	-95	-2.10	6,900	-
[4261]	25/12/17	4,460	4,560	4,420	4,530	+115	+2.60	7,500	-
[4261]	25/12/16	4,615	4,650	4,415	4,415	-225	-4.85	25,700	-
[4261]	25/12/15	4,645	4,675	4,600	4,640	+40	+0.87	5,500	-
[4261]	25/12/12	4,640	4,690	4,600	4,600	-5	-0.11	5,700	-
[4261]	25/12/11	4,780	4,780	4,605	4,605	-160	-3.36	10,500	-
[4261]	25/12/10	4,740	4,810	4,625	4,765	+25	+0.53	23,700	-
[4261]	25/12/09	4,775	4,785	4,740	4,740	-15	-0.32	3,700	-
[4261]	25/12/08	4,725	4,825	4,725	4,755	+15	+0.32	3,800	-
[4261]	25/12/05	4,700	4,765	4,680	4,740	-5	-0.11	4,500	-
[4261]	25/12/04	4,665	4,790	4,665	4,745	+80	+1.71	8,800	-
[4261]	25/12/03	4,720	4,720	4,625	4,665	-55	-1.17	8,100	-
[4261]	25/12/02	4,700	4,805	4,700	4,720	+20	+0.43	5,000	-
[4261]	25/12/01	4,845	4,900	4,650	4,700	-75	-1.57	19,100	-
[4261]	25/11/28	4,595	4,920	4,590	4,775	+185	+4.03	22,000	-
[4261]	25/11/27	4,640	4,660	4,485	4,590	-45	-0.97	17,000	-
[4261]	25/11/26	4,495	4,645	4,495	4,635	+235	+5.34	22,500	-
[4261]	25/11/25	4,310	4,400	4,280	4,400	+180	+4.27	26,500	-
[4261]	25/11/21	4,030	4,220	4,030	4,220	+135	+3.30	25,000	-
[4261]	25/11/20	3,985	4,085	3,975	4,085	+40	+0.99	22,700	-
[4261]	25/11/19	4,190	4,200	3,920	4,045	-155	-3.69	114,900	-
[4261]	25/11/18	4,200	4,200	4,200	4,200	+700	+20.00	58,500	-
[4261]	25/11/17	3,500	3,500	3,500	3,500	+501	+16.71	5,200	-
[4261]	25/11/14	2,840	2,999	2,840	2,999	+169	+5.97	4,700	-
[4261]	25/11/13	2,815	2,849	2,814	2,830	-9	-0.32	1,800	-
[4261]	25/11/12	2,800	2,860	2,800	2,839	-8	-0.28	1,900	-
[4261]	25/11/11	2,735	2,850	2,734	2,847	+96	+3.49	3,600	-
[4261]	25/11/10	2,732	2,811	2,732	2,751	+31	+1.14	2,200	-
[4261]	25/11/07	2,751	2,794	2,699	2,720	-42	-1.52	4,500	-
[4261]	25/11/06	2,816	2,817	2,762	2,762	-80	-2.81	2,500	-
[4261]	25/11/05	2,806	2,842	2,725	2,842	+29	+1.03	5,300	-
[4261]	25/11/04	2,817	2,833	2,813	2,813	-5	-0.18	1,600	-
[4261]	25/10/31	2,791	2,845	2,775	2,818	+7	+0.25	3,700	-
[4261]	25/10/30	2,813	2,813	2,753	2,811	+2	+0.07	4,100	-
[4261]	25/10/29	2,850	2,850	2,752	2,809	-61	-2.13	9,000	-
[4261]	25/10/28	2,900	2,900	2,860	2,870	-44	-1.51	4,600	-
[4261]	25/10/27	2,944	2,944	2,898	2,914	+8	+0.28	3,600	-
[4261]	25/10/24	2,963	2,963	2,906	2,906	-45	-1.52	3,100	-
[4261]	25/10/23	2,956	2,956	2,924	2,951	-33	-1.11	1,200	-
[4261]	25/10/22	2,955	2,997	2,930	2,984	+9	+0.30	5,100	-
[4261]	25/10/21	2,931	2,999	2,931	2,975	+25	+0.85	1,900	-
[4261]	25/10/20	2,897	2,987	2,897	2,950	+3	+0.10	5,000	-
[4261]	25/10/17	3,050	3,050	2,806	2,947	-123	-4.01	18,900	-
[4261]	25/10/16	3,215	3,215	3,010	3,070	-120	-3.76	7,500	-
[4261]	25/10/15	3,040	3,190	3,040	3,190	+130	+4.25	1,500	-
[4261]	25/10/14	3,210	3,210	3,050	3,060	-150	-4.67	6,100	-
[4261]	25/10/10	3,240	3,255	3,170	3,210	-100	-3.02	4,400	-
[4261]	25/10/09	3,230	3,310	3,155	3,310	+40	+1.22	3,200	-
[4261]	25/10/08	3,135	3,305	3,135	3,270	+125	+3.97	4,800	-
[4261]	25/10/07	3,235	3,260	3,105	3,145	-70	-2.18	7,700	-
[4261]	25/10/06	3,270	3,300	3,180	3,215	-15	-0.46	5,700	-
[4261]	25/10/03	3,170	3,240	3,170	3,230	+30	+0.94	2,500	-
[4261]	25/10/02	3,285	3,290	3,180	3,200	-80	-2.44	4,100	-
[4261]	25/10/01	3,430	3,465	3,265	3,280	-115	-3.39	5,300	-
[4261]	25/09/30	3,420	3,420	3,285	3,395	-25	-0.73	3,600	-
[4261]	25/09/29	3,300	3,455	3,155	3,420	+120	+3.64	7,200	-
[4261]	25/09/26	3,210	3,300	3,155	3,300	+55	+1.69	7,700	-
[4261]	25/09/25	3,315	3,445	3,230	3,245	-125	-3.71	5,900	-
[4261]	25/09/24	3,240	3,600	3,170	3,370	+130	+4.01	35,200	-
[4261]	25/09/22	3,230	3,340	3,140	3,240	+242	+8.07	26,300	-
[4261]	25/09/19	2,940	2,998	2,902	2,998	+108	+3.74	6,000	-
[4261]	25/09/18	2,870	2,900	2,870	2,890	+25	+0.87	2,400	-
[4261]	25/09/17	2,870	2,896	2,861	2,865	-5	-0.17	1,100	-
[4261]	25/09/16	2,953	2,953	2,860	2,870	-130	-4.33	7,700	-
[4261]	25/09/12	3,005	3,010	2,965	3,000	-5	-0.17	1,500	-
[4261]	25/09/11	3,030	3,030	3,005	3,005	-40	-1.31	800	-
[4261]	25/09/10	3,030	3,045	2,960	3,045	+15	+0.50	1,300	-
[4261]	25/09/09	3,025	3,080	3,025	3,030	+5	+0.17	6,000	-
[4261]	25/09/08	2,955	3,045	2,916	3,025	+110	+3.77	10,600	-
[4261]	25/09/05	2,936	2,941	2,915	2,915	-42	-1.42	4,600	-