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
[4262]	26/10/29	1,331	1,347	1,310	1,331	-28.0	-2.06	18,600	8,460,657,152
[4262]	26/10/28	1,365	1,368	1,352	1,359	-8.0	-0.59	5,500	8,638,642,176
[4262]	26/10/27	1,369	1,369	1,360	1,367	+3.0	+0.22	4,800	8,689,495,040
[4262]	26/10/26	1,360	1,364	1,350	1,364	+14.0	+1.04	3,400	8,670,425,088
[4262]	26/10/23	1,360	1,360	1,343	1,350	0	+0.00	3,000	8,581,432,832
[4262]	26/10/22	1,364	1,364	1,347	1,350	-8.0	-0.59	5,100	8,581,432,832
[4262]	26/10/21	1,368	1,369	1,350	1,358	-2.0	-0.15	7,600	8,632,286,208
[4262]	26/10/20	1,381	1,381	1,360	1,360	-10.0	-0.73	6,300	8,644,999,168
[4262]	26/10/19	1,384	1,384	1,367	1,370	+3.0	+0.22	4,500	8,708,564,992
[4262]	26/10/16	1,376	1,378	1,367	1,367	-5.0	-0.36	4,000	8,689,495,040
[4262]	26/10/15	1,371	1,377	1,370	1,372	-6.0	-0.44	2,100	8,721,278,976
[4262]	26/10/14	1,383	1,383	1,370	1,378	+8.0	+0.58	1,900	8,759,417,856
[4262]	26/10/13	1,362	1,370	1,362	1,370	+9.0	+0.66	1,500	8,708,564,992
[4262]	26/10/09	1,360	1,381	1,360	1,361	-12.0	-0.87	6,500	8,651,356,160
[4262]	26/10/08	1,380	1,383	1,370	1,373	-11.0	-0.79	3,700	8,727,634,944
[4262]	26/10/07	1,380	1,386	1,380	1,384	+4.0	+0.29	2,500	8,797,557,760
[4262]	26/10/06	1,380	1,390	1,380	1,380	0	+0.00	2,300	8,772,131,840
[4262]	26/10/05	1,387	1,387	1,380	1,380	-7.0	-0.50	2,800	8,772,131,840
[4262]	26/10/02	1,396	1,396	1,386	1,387	-8.0	-0.57	2,800	8,816,627,712
[4262]	26/10/01	1,391	1,403	1,391	1,395	+5.0	+0.36	500	8,867,480,576
[4262]	26/09/30	1,401	1,403	1,390	1,390	-10.0	-0.71	4,100	8,835,697,664
[4262]	26/09/29	1,392	1,440	1,386	1,400	-2.0	-0.14	4,900	8,899,263,488
[4262]	26/09/28	1,391	1,408	1,391	1,402	+12.0	+0.86	4,500	8,911,977,472
[4262]	26/09/25	1,405	1,409	1,390	1,390	-10.0	-0.71	8,800	8,835,697,664
[4262]	26/09/24	1,392	1,401	1,392	1,400	+8.0	+0.57	5,200	8,899,263,488
[4262]	26/09/18	1,388	1,393	1,385	1,392	+1.0	+0.07	2,100	8,848,410,624
[4262]	26/09/17	1,391	1,395	1,389	1,391	-2.0	-0.14	3,200	8,842,054,656
[4262]	26/09/16	1,390	1,393	1,390	1,393	0	+0.00	3,100	8,854,767,616
[4262]	26/09/15	1,393	1,395	1,391	1,393	+4.0	+0.29	3,100	8,854,767,616
[4262]	26/09/14	1,395	1,395	1,386	1,389	+5.0	+0.36	2,000	8,829,340,672
[4262]	26/09/11	1,383	1,384	1,381	1,384	-2.0	-0.14	2,600	8,797,557,760
[4262]	26/09/10	1,390	1,390	1,382	1,386	0	+0.00	4,000	8,810,270,720
[4262]	26/09/09	1,394	1,394	1,386	1,386	-5.0	-0.36	2,200	8,810,270,720
[4262]	26/09/08	1,387	1,397	1,387	1,391	+1.0	+0.07	1,500	8,842,054,656
[4262]	26/09/07	1,387	1,399	1,387	1,390	+3.0	+0.22	2,700	8,835,697,664
[4262]	26/09/04	1,398	1,399	1,387	1,387	+2.0	+0.14	2,100	8,816,627,712
[4262]	26/09/03	1,396	1,399	1,382	1,385	-10.0	-0.72	4,400	8,803,914,752
[4262]	26/09/02	1,409	1,409	1,394	1,395	-16.0	-1.13	4,400	8,867,480,576
[4262]	26/09/01	1,408	1,411	1,396	1,411	+11.0	+0.79	4,000	8,969,186,304
[4262]	26/08/31	1,403	1,417	1,400	1,400	-2.0	-0.14	5,400	8,899,263,488
[4262]	26/08/28	1,383	1,402	1,383	1,402	+19.0	+1.37	8,600	8,911,977,472
[4262]	26/08/27	1,385	1,390	1,380	1,383	-2.0	-0.14	5,500	8,791,201,792
[4262]	26/08/26	1,375	1,385	1,375	1,385	+7.0	+0.51	5,500	8,803,914,752
[4262]	26/08/25	1,380	1,380	1,372	1,378	+9.0	+0.66	2,200	8,759,417,856
[4262]	26/08/24	1,381	1,381	1,368	1,369	-4.0	-0.29	4,400	8,702,209,024
[4262]	26/08/21	1,370	1,376	1,370	1,373	+6.0	+0.44	4,700	8,727,634,944
[4262]	26/08/20	1,352	1,367	1,352	1,367	+15.0	+1.11	2,700	8,689,495,040
[4262]	26/08/19	1,375	1,375	1,352	1,352	-17.0	-1.24	6,900	8,594,146,304
[4262]	26/08/18	1,366	1,370	1,364	1,369	+5.0	+0.37	2,300	8,702,209,024
[4262]	26/08/17	1,370	1,370	1,364	1,364	+1.0	+0.07	5,100	8,670,425,088
[4262]	26/08/14	1,350	1,369	1,350	1,363	+14.0	+1.04	6,100	8,664,069,120
[4262]	26/08/13	1,349	1,349	1,342	1,349	+9.0	+0.67	3,100	8,575,076,352
[4262]	26/08/12	1,339	1,345	1,339	1,340	+9.0	+0.68	3,900	8,517,867,008
[4262]	26/08/10	1,339	1,339	1,330	1,331	-2.0	-0.15	5,800	8,460,657,152
[4262]	26/08/07	1,335	1,335	1,330	1,333	-1.0	-0.07	3,500	8,473,370,624
[4262]	26/08/06	1,334	1,334	1,326	1,334	+5.0	+0.38	3,400	8,479,727,104
[4262]	26/08/05	1,338	1,338	1,322	1,329	+8.0	+0.61	3,600	8,447,944,192
[4262]	26/08/04	1,331	1,331	1,321	1,321	+1.0	+0.08	5,300	8,397,090,816
[4262]	26/08/03	1,321	1,328	1,317	1,320	0	+0.00	9,800	8,390,734,336
[4262]	26/07/31	1,314	1,332	1,314	1,320	-5.0	-0.38	7,000	8,390,734,336
[4262]	26/07/30	1,342	1,343	1,306	1,325	-45.0	-3.28	39,000	8,422,517,760
[4262]	26/07/29	1,362	1,370	1,355	1,370	+8.0	+0.59	7,100	8,708,564,992
[4262]	26/07/28	1,363	1,363	1,357	1,362	+2.0	+0.15	4,100	8,657,712,128
[4262]	26/07/27	1,350	1,363	1,349	1,360	+12.0	+0.89	6,900	8,644,999,168
[4262]	26/07/24	1,349	1,349	1,344	1,348	+2.0	+0.15	2,200	8,568,719,872
[4262]	26/07/23	1,347	1,347	1,342	1,346	0	+0.00	2,400	8,556,006,400
[4262]	26/07/22	1,350	1,350	1,344	1,346	+4.0	+0.30	3,400	8,556,006,400
[4262]	26/07/21	1,326	1,343	1,326	1,342	+16.0	+1.21	7,300	8,530,579,968
[4262]	26/07/17	1,351	1,360	1,325	1,326	-23	-1.70	15,300	-
[4262]	26/07/16	1,340	1,350	1,340	1,349	+13	+0.97	5,200	-
[4262]	26/07/15	1,337	1,346	1,332	1,336	-1	-0.07	8,300	-
[4262]	26/07/14	1,326	1,339	1,326	1,337	+11	+0.83	3,700	-
[4262]	26/07/13	1,319	1,330	1,319	1,326	+8	+0.61	2,300	-
[4262]	26/07/10	1,320	1,329	1,318	1,318	+2	+0.15	3,800	-
[4262]	26/07/09	1,335	1,335	1,314	1,316	-13	-0.98	10,600	-
[4262]	26/07/08	1,335	1,337	1,329	1,329	-3	-0.23	5,600	-
[4262]	26/07/07	1,330	1,334	1,330	1,332	+3	+0.23	5,000	-
[4262]	26/07/06	1,329	1,329	1,325	1,329	+7	+0.53	3,600	-
[4262]	26/07/03	1,328	1,329	1,322	1,322	0	0.00	4,800	-
[4262]	26/07/02	1,318	1,326	1,315	1,322	+4	+0.30	8,000	-
[4262]	26/07/01	1,300	1,318	1,300	1,318	+9	+0.69	5,700	-
[4262]	26/06/30	1,304	1,314	1,301	1,309	+6	+0.46	6,200	-
[4262]	26/06/29	1,286	1,308	1,284	1,303	+32	+2.52	16,600	-
[4262]	26/06/26	1,292	1,292	1,255	1,271	-12	-0.94	50,500	-
[4262]	26/06/25	1,323	1,330	1,275	1,283	-40	-3.02	62,500	-
[4262]	26/06/24	1,320	1,330	1,318	1,323	+3	+0.23	5,700	-
[4262]	26/06/23	1,308	1,321	1,308	1,320	+15	+1.15	11,600	-
[4262]	26/06/22	1,350	1,350	1,288	1,305	-45	-3.33	53,300	-
[4262]	26/06/19	1,346	1,355	1,346	1,350	0	0.00	5,100	-
[4262]	26/06/18	1,346	1,357	1,344	1,350	+6	+0.45	3,300	-
[4262]	26/06/17	1,339	1,355	1,336	1,344	+5	+0.37	6,600	-
[4262]	26/06/16	1,322	1,342	1,320	1,339	+21	+1.59	12,400	-
[4262]	26/06/15	1,351	1,355	1,310	1,318	-26	-1.93	37,700	-
[4262]	26/06/12	1,380	1,389	1,344	1,344	-27	-1.97	9,200	-
[4262]	26/06/11	1,375	1,389	1,367	1,371	-3	-0.22	2,500	-
[4262]	26/06/10	1,361	1,378	1,361	1,374	+12	+0.88	3,200	-
[4262]	26/06/09	1,370	1,386	1,362	1,362	-8	-0.58	6,000	-
[4262]	26/06/08	1,376	1,381	1,365	1,370	-4	-0.29	4,000	-
[4262]	26/06/05	1,355	1,388	1,355	1,374	+16	+1.18	5,200	-
[4262]	26/06/04	1,348	1,363	1,343	1,358	+10	+0.74	7,400	-
[4262]	26/06/03	1,337	1,357	1,334	1,348	+11	+0.82	10,200	-
[4262]	26/06/02	1,362	1,362	1,329	1,337	-25	-1.84	28,200	-
[4262]	26/06/01	1,376	1,388	1,351	1,362	-14	-1.02	32,000	-
[4262]	26/05/29	1,391	1,399	1,375	1,376	-14	-1.01	37,500	-
[4262]	26/05/28	1,400	1,400	1,387	1,390	-12	-0.86	41,000	-
[4262]	26/05/27	1,432	1,432	1,390	1,402	-9	-0.64	16,100	-
[4262]	26/05/26	1,434	1,434	1,408	1,411	-5	-0.35	36,400	-
[4262]	26/05/25	1,428	1,428	1,411	1,416	+6	+0.43	24,000	-
[4262]	26/05/22	1,410	1,415	1,409	1,410	+2.0	+0.14	2,600	-
[4262]	26/05/21	1,404	1,412	1,404	1,408	+7.0	+0.50	3,700	-
[4262]	26/05/20	1,430	1,430	1,394	1,401	-21.0	-1.48	8,500	-
[4262]	26/05/19	1,423	1,427	1,415	1,422	0	+0.00	3,800	-
[4262]	26/05/18	1,430	1,436	1,422	1,422	0	+0.00	2,700	-
[4262]	26/05/15	1,425	1,425	1,406	1,422	-3.0	-0.21	4,100	-
[4262]	26/05/14	1,446	1,446	1,425	1,425	-21.0	-1.45	3,900	-
[4262]	26/05/13	1,431	1,447	1,430	1,446	+15.0	+1.05	5,300	-
[4262]	26/05/12	1,440	1,450	1,430	1,431	-9.0	-0.62	4,000	-
[4262]	26/05/11	1,468	1,469	1,437	1,440	-15.0	-1.03	10,800	-
[4262]	26/05/08	1,423	1,459	1,423	1,455	+33.0	+2.32	20,000	-
[4262]	26/05/07	1,420	1,440	1,419	1,422	+32.0	+2.30	19,900	-
[4262]	26/05/01	1,412	1,412	1,390	1,390	-16.0	-1.14	4,200	-
[4262]	26/04/30	1,406	1,415	1,399	1,406	0	+0.00	25,800	-
[4262]	26/04/28	1,390	1,406	1,390	1,406	+11.0	+0.79	3,700	-
[4262]	26/04/27	1,410	1,410	1,395	1,395	-7	-0.50	8,300	-
[4262]	26/04/24	1,415	1,415	1,399	1,402	+6	+0.43	7,100	-
[4262]	26/04/23	1,396	1,403	1,390	1,396	+3	+0.22	4,400	-
[4262]	26/04/22	1,393	1,398	1,386	1,393	-2	-0.14	2,700	-
[4262]	26/04/21	1,392	1,396	1,390	1,395	+3	+0.22	1,700	-
[4262]	26/04/20	1,397	1,404	1,392	1,392	-5	-0.36	4,600	-
[4262]	26/04/17	1,392	1,402	1,388	1,397	+7	+0.50	3,800	-
[4262]	26/04/16	1,391	1,391	1,381	1,390	+11	+0.80	2,400	-
[4262]	26/04/15	1,380	1,390	1,375	1,379	0	0.00	3,100	-
[4262]	26/04/14	1,394	1,394	1,374	1,379	-4	-0.29	1,900	-
[4262]	26/04/13	1,383	1,395	1,372	1,383	0	0.00	3,200	-
[4262]	26/04/10	1,398	1,406	1,383	1,383	-15	-1.07	3,300	-
[4262]	26/04/09	1,421	1,421	1,398	1,398	-8	-0.57	7,600	-
[4262]	26/04/08	1,427	1,427	1,403	1,406	-23	-1.61	4,100	-
[4262]	26/04/07	1,424	1,429	1,406	1,429	+8	+0.56	5,700	-
[4262]	26/04/06	1,406	1,421	1,400	1,421	+15	+1.07	4,700	-
[4262]	26/04/03	1,385	1,411	1,385	1,406	+22	+1.59	7,100	-
[4262]	26/04/02	1,399	1,399	1,363	1,384	-15	-1.07	14,200	-
[4262]	26/04/01	1,382	1,399	1,362	1,399	+47	+3.48	12,200	-
[4262]	26/03/31	1,362	1,375	1,351	1,352	-10	-0.73	7,100	-
[4262]	26/03/30	1,352	1,376	1,346	1,362	-63	-4.42	23,000	-
[4262]	26/03/27	1,450	1,470	1,425	1,425	-23	-1.59	56,000	-
[4262]	26/03/26	1,439	1,448	1,423	1,448	+26	+1.83	15,100	-
[4262]	26/03/25	1,449	1,449	1,416	1,422	-8	-0.56	21,700	-
[4262]	26/03/24	1,439	1,439	1,416	1,430	+9	+0.63	12,700	-
[4262]	26/03/23	1,410	1,423	1,401	1,421	-4	-0.28	17,500	-
[4262]	26/03/19	1,424	1,430	1,411	1,425	+5	+0.35	15,300	-
[4262]	26/03/18	1,475	1,478	1,420	1,420	-44	-3.01	52,700	-
[4262]	26/03/17	1,467	1,476	1,449	1,464	+24	+1.67	6,900	-
[4262]	26/03/16	1,489	1,489	1,431	1,440	-19	-1.30	15,600	-
[4262]	26/03/13	1,460	1,463	1,458	1,459	-1	-0.07	2,400	-
[4262]	26/03/12	1,467	1,467	1,459	1,460	+5	+0.34	2,700	-
[4262]	26/03/11	1,456	1,469	1,453	1,455	-3	-0.21	4,500	-
[4262]	26/03/10	1,466	1,466	1,458	1,458	-1	-0.07	3,500	-
[4262]	26/03/09	1,453	1,477	1,450	1,459	-11	-0.75	10,700	-
[4262]	26/03/06	1,456	1,482	1,456	1,470	+7	+0.48	6,400	-
[4262]	26/03/05	1,460	1,479	1,455	1,463	+17	+1.18	10,200	-
[4262]	26/03/04	1,446	1,450	1,429	1,446	-14	-0.96	15,700	-
[4262]	26/03/03	1,459	1,480	1,456	1,460	+3	+0.21	15,200	-
[4262]	26/03/02	1,462	1,463	1,456	1,457	-5	-0.34	5,700	-
[4262]	26/02/27	1,464	1,465	1,459	1,462	0	0.00	4,000	-
[4262]	26/02/26	1,461	1,465	1,456	1,462	+9	+0.62	4,200	-
[4262]	26/02/25	1,459	1,459	1,447	1,453	-6	-0.41	4,200	-
[4262]	26/02/24	1,463	1,463	1,450	1,459	+1	+0.07	8,500	-
[4262]	26/02/20	1,458	1,462	1,451	1,458	+7	+0.48	5,600	-
[4262]	26/02/19	1,449	1,460	1,448	1,451	+3	+0.21	9,300	-
[4262]	26/02/18	1,450	1,451	1,445	1,448	0	0.00	5,400	-
[4262]	26/02/17	1,445	1,451	1,444	1,448	+4	+0.28	3,100	-
[4262]	26/02/16	1,456	1,459	1,444	1,444	-12	-0.82	9,700	-
[4262]	26/02/13	1,454	1,456	1,446	1,456	-3	-0.21	5,700	-
[4262]	26/02/12	1,458	1,460	1,448	1,459	+13	+0.90	2,900	-
[4262]	26/02/10	1,449	1,450	1,444	1,446	-3	-0.21	5,000	-
[4262]	26/02/09	1,444	1,458	1,444	1,449	+5	+0.35	6,600	-
[4262]	26/02/06	1,450	1,450	1,439	1,444	-4	-0.28	8,900	-
[4262]	26/02/05	1,448	1,449	1,444	1,448	+4	+0.28	5,000	-
[4262]	26/02/04	1,451	1,451	1,440	1,444	-4	-0.28	5,800	-
[4262]	26/02/03	1,463	1,465	1,444	1,448	-14	-0.96	10,600	-
[4262]	26/02/02	1,450	1,478	1,444	1,462	+28	+1.95	19,200	-
[4262]	26/01/30	1,421	1,445	1,420	1,434	+20	+1.41	27,200	-
[4262]	26/01/29	1,416	1,416	1,397	1,414	+27	+1.95	25,300	-
[4262]	26/01/28	1,411	1,411	1,387	1,387	-7	-0.50	9,200	-
[4262]	26/01/27	1,399	1,410	1,390	1,394	+3	+0.22	7,800	-
[4262]	26/01/26	1,394	1,394	1,390	1,391	-3	-0.22	4,600	-
[4262]	26/01/23	1,400	1,400	1,387	1,394	+9	+0.65	6,300	-
[4262]	26/01/22	1,400	1,400	1,372	1,385	+1	+0.07	8,000	-
[4262]	26/01/21	1,385	1,390	1,378	1,384	+1	+0.07	5,800	-
[4262]	26/01/20	1,410	1,410	1,371	1,383	-26	-1.85	28,100	-
[4262]	26/01/19	1,410	1,410	1,401	1,409	+7	+0.50	5,500	-
[4262]	26/01/16	1,401	1,410	1,400	1,402	-2	-0.14	7,400	-
[4262]	26/01/15	1,401	1,409	1,401	1,404	+1	+0.07	7,000	-
[4262]	26/01/14	1,407	1,407	1,400	1,403	-4	-0.28	7,200	-
[4262]	26/01/13	1,413	1,420	1,405	1,407	-2	-0.14	5,600	-
[4262]	26/01/09	1,416	1,417	1,408	1,409	-2	-0.14	3,900	-
[4262]	26/01/08	1,410	1,412	1,408	1,411	+10	+0.71	2,800	-
[4262]	26/01/07	1,400	1,419	1,396	1,401	+5	+0.36	3,600	-
[4262]	26/01/06	1,425	1,428	1,396	1,396	-23	-1.62	6,600	-
[4262]	26/01/05	1,402	1,420	1,391	1,419	+32	+2.31	7,200	-
[4262]	25/12/30	1,371	1,430	1,371	1,387	+16	+1.17	6,500	-
[4262]	25/12/29	1,365	1,373	1,365	1,371	+7	+0.51	5,800	-
[4262]	25/12/26	1,365	1,367	1,362	1,364	-5	-0.37	6,200	-
[4262]	25/12/25	1,369	1,373	1,363	1,369	+2	+0.15	5,300	-
[4262]	25/12/24	1,367	1,369	1,360	1,367	+1	+0.07	6,300	-
[4262]	25/12/23	1,364	1,367	1,361	1,366	-3	-0.22	6,100	-
[4262]	25/12/22	1,372	1,372	1,361	1,369	0	0.00	4,500	-
[4262]	25/12/19	1,368	1,370	1,365	1,369	+4	+0.29	2,000	-
[4262]	25/12/18	1,368	1,368	1,347	1,365	+1	+0.07	3,500	-
[4262]	25/12/17	1,364	1,364	1,360	1,364	0	0.00	1,100	-
[4262]	25/12/16	1,358	1,369	1,349	1,364	+11	+0.81	3,800	-
[4262]	25/12/15	1,347	1,360	1,347	1,353	+6	+0.45	4,200	-
[4262]	25/12/12	1,351	1,351	1,344	1,347	0	0.00	4,200	-
[4262]	25/12/11	1,355	1,355	1,347	1,347	-5	-0.37	4,100	-
[4262]	25/12/10	1,352	1,352	1,346	1,352	+5	+0.37	4,400	-
[4262]	25/12/09	1,345	1,351	1,345	1,347	+6	+0.45	4,800	-
[4262]	25/12/08	1,352	1,355	1,341	1,341	-11	-0.81	5,700	-
[4262]	25/12/05	1,350	1,355	1,348	1,352	+3	+0.22	2,800	-
[4262]	25/12/04	1,356	1,357	1,340	1,349	-12	-0.88	7,500	-
[4262]	25/12/03	1,360	1,363	1,348	1,361	+12	+0.89	5,900	-
[4262]	25/12/02	1,351	1,361	1,346	1,349	-15	-1.10	3,500	-
[4262]	25/12/01	1,344	1,364	1,336	1,364	+13	+0.96	12,600	-
[4262]	25/11/28	1,343	1,352	1,334	1,351	+4	+0.30	6,300	-
[4262]	25/11/27	1,340	1,347	1,330	1,347	+16	+1.20	5,300	-
[4262]	25/11/26	1,319	1,352	1,305	1,331	+2	+0.15	10,400	-
[4262]	25/11/25	1,310	1,339	1,310	1,329	+13	+0.99	6,400	-
[4262]	25/11/21	1,308	1,323	1,306	1,316	+6	+0.46	5,800	-
[4262]	25/11/20	1,326	1,326	1,306	1,310	0	0.00	9,000	-
[4262]	25/11/19	1,316	1,316	1,303	1,310	-5	-0.38	5,400	-
[4262]	25/11/18	1,333	1,345	1,315	1,315	-17	-1.28	8,400	-
[4262]	25/11/17	1,353	1,353	1,330	1,332	-21	-1.55	7,200	-
[4262]	25/11/14	1,329	1,353	1,322	1,353	+23	+1.73	7,800	-
[4262]	25/11/13	1,322	1,337	1,322	1,330	+10	+0.76	7,500	-
[4262]	25/11/12	1,316	1,333	1,316	1,320	+5	+0.38	2,300	-
[4262]	25/11/11	1,338	1,338	1,315	1,315	-17	-1.28	4,600	-
[4262]	25/11/10	1,330	1,339	1,330	1,332	+3	+0.23	4,100	-
[4262]	25/11/07	1,341	1,341	1,329	1,329	-30	-2.21	4,900	-
[4262]	25/11/06	1,324	1,359	1,320	1,359	+42	+3.19	5,400	-
[4262]	25/11/05	1,320	1,320	1,288	1,317	-9	-0.68	20,500	-
[4262]	25/11/04	1,350	1,352	1,320	1,326	-17	-1.27	10,700	-
[4262]	25/10/31	1,354	1,367	1,342	1,343	-17	-1.25	13,500	-
[4262]	25/10/30	1,403	1,420	1,351	1,360	-27	-1.95	34,000	-
[4262]	25/10/29	1,421	1,423	1,381	1,387	-34	-2.39	9,600	-
[4262]	25/10/28	1,432	1,441	1,421	1,421	-15	-1.04	8,200	-
[4262]	25/10/27	1,434	1,441	1,431	1,436	+6	+0.42	6,700	-
[4262]	25/10/24	1,408	1,430	1,408	1,430	+29	+2.07	4,600	-
[4262]	25/10/23	1,416	1,418	1,400	1,401	-39	-2.71	5,800	-
[4262]	25/10/22	1,401	1,440	1,398	1,440	+44	+3.15	11,100	-
[4262]	25/10/21	1,401	1,418	1,387	1,396	0	0.00	7,000	-
[4262]	25/10/20	1,399	1,399	1,388	1,396	+11	+0.79	2,900	-
[4262]	25/10/17	1,390	1,390	1,378	1,385	-5	-0.36	3,500	-
[4262]	25/10/16	1,379	1,400	1,379	1,390	+11	+0.80	3,000	-
[4262]	25/10/15	1,363	1,379	1,362	1,379	+28	+2.07	4,500	-
[4262]	25/10/14	1,371	1,376	1,350	1,351	-34	-2.45	13,400	-
[4262]	25/10/10	1,386	1,400	1,370	1,385	-18	-1.28	7,100	-
[4262]	25/10/09	1,402	1,408	1,370	1,403	+4	+0.29	4,200	-
[4262]	25/10/08	1,392	1,401	1,392	1,399	+3	+0.21	3,900	-
[4262]	25/10/07	1,395	1,404	1,385	1,396	+7	+0.50	3,000	-
[4262]	25/10/06	1,373	1,397	1,371	1,389	+26	+1.91	5,700	-
[4262]	25/10/03	1,355	1,366	1,350	1,363	+3	+0.22	5,400	-
[4262]	25/10/02	1,392	1,392	1,355	1,360	-16	-1.16	3,800	-
[4262]	25/10/01	1,430	1,430	1,331	1,376	-54	-3.78	9,000	-
[4262]	25/09/30	1,450	1,463	1,425	1,430	-17	-1.17	12,800	-
[4262]	25/09/29	1,447	1,447	1,425	1,447	+17	+1.19	10,600	-
[4262]	25/09/26	1,434	1,439	1,424	1,430	+10	+0.70	11,900	-
[4262]	25/09/25	1,404	1,423	1,400	1,420	+33	+2.38	16,500	-
[4262]	25/09/24	1,392	1,397	1,387	1,387	0	0.00	4,700	-
[4262]	25/09/22	1,399	1,400	1,386	1,387	+1	+0.07	7,200	-
[4262]	25/09/19	1,404	1,407	1,375	1,386	-19	-1.35	9,200	-
[4262]	25/09/18	1,410	1,410	1,398	1,405	-6	-0.43	5,600	-
[4262]	25/09/17	1,414	1,414	1,402	1,411	-1	-0.07	3,800	-
[4262]	25/09/16	1,400	1,412	1,396	1,412	+12	+0.86	7,100	-
[4262]	25/09/12	1,395	1,400	1,394	1,400	+6	+0.43	6,100	-
[4262]	25/09/11	1,404	1,404	1,387	1,394	-11	-0.78	11,700	-
[4262]	25/09/10	1,415	1,415	1,405	1,405	-10	-0.71	1,500	-
[4262]	25/09/09	1,420	1,424	1,405	1,415	+15	+1.07	7,000	-
[4262]	25/09/08	1,406	1,412	1,390	1,400	-6	-0.43	9,100	-
[4262]	25/09/05	1,409	1,409	1,398	1,406	+4	+0.29	5,100	-