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
[4264]	26/10/29	1,309	1,316	1,265	1,265	-35.0	-2.69	32,900	7,862,015,488
[4264]	26/10/28	1,306	1,323	1,295	1,300	+24.0	+1.88	58,000	8,079,541,760
[4264]	26/10/27	1,269	1,290	1,265	1,276	+8.0	+0.63	33,700	7,930,380,800
[4264]	26/10/26	1,274	1,281	1,258	1,268	-18.0	-1.40	42,700	7,880,660,480
[4264]	26/10/23	1,291	1,310	1,260	1,286	-14.0	-1.08	42,200	7,992,530,944
[4264]	26/10/22	1,297	1,356	1,290	1,300	-5.0	-0.38	59,600	8,079,541,760
[4264]	26/10/21	1,322	1,334	1,305	1,305	-21.0	-1.58	14,800	8,110,616,576
[4264]	26/10/20	1,340	1,340	1,314	1,326	-2.0	-0.15	20,400	8,241,132,544
[4264]	26/10/19	1,305	1,328	1,275	1,328	+22.0	+1.68	20,600	8,253,562,368
[4264]	26/10/16	1,310	1,316	1,291	1,306	+1.0	+0.08	31,900	8,116,831,744
[4264]	26/10/15	1,363	1,363	1,296	1,305	-64.0	-4.67	72,500	8,110,616,576
[4264]	26/10/14	1,387	1,392	1,361	1,369	-23.0	-1.65	18,000	8,508,378,624
[4264]	26/10/13	1,443	1,443	1,388	1,392	-21.0	-1.49	47,400	8,651,324,416
[4264]	26/10/09	1,345	1,415	1,340	1,413	+53.0	+3.90	55,200	8,781,840,384
[4264]	26/10/08	1,370	1,400	1,357	1,360	-30.0	-2.16	32,000	8,452,443,648
[4264]	26/10/07	1,400	1,409	1,383	1,390	-9.0	-0.64	25,900	8,638,894,080
[4264]	26/10/06	1,351	1,416	1,345	1,399	+36.0	+2.64	55,500	8,694,830,080
[4264]	26/10/05	1,355	1,367	1,349	1,363	+5.0	+0.37	17,800	8,471,088,640
[4264]	26/10/02	1,381	1,381	1,352	1,358	-23.0	-1.67	24,800	8,440,013,312
[4264]	26/10/01	1,365	1,390	1,361	1,381	-3.0	-0.22	23,800	8,582,959,104
[4264]	26/09/30	1,372	1,396	1,362	1,384	+8.0	+0.58	22,100	8,601,604,096
[4264]	26/09/29	1,380	1,381	1,365	1,376	-15.0	-1.08	31,000	8,551,883,776
[4264]	26/09/28	1,402	1,413	1,391	1,391	-23.0	-1.63	23,900	8,645,109,760
[4264]	26/09/25	1,411	1,418	1,407	1,414	-6.0	-0.42	13,800	8,788,055,040
[4264]	26/09/24	1,400	1,432	1,398	1,420	+17.0	+1.21	17,100	8,825,345,024
[4264]	26/09/18	1,383	1,410	1,383	1,403	+10.0	+0.72	18,000	8,719,689,728
[4264]	26/09/17	1,386	1,404	1,381	1,393	-23.0	-1.62	26,000	8,657,539,072
[4264]	26/09/16	1,420	1,430	1,397	1,416	-34.0	-2.34	19,900	8,800,485,376
[4264]	26/09/15	1,425	1,457	1,419	1,450	+22.0	+1.54	11,900	9,011,795,968
[4264]	26/09/14	1,367	1,428	1,365	1,428	+48.0	+3.48	17,300	8,875,065,344
[4264]	26/09/11	1,379	1,398	1,368	1,380	-15.0	-1.08	38,900	8,576,743,936
[4264]	26/09/10	1,400	1,408	1,389	1,395	-10.0	-0.71	35,400	8,669,969,408
[4264]	26/09/09	1,436	1,436	1,403	1,405	-46.0	-3.17	41,400	8,732,120,064
[4264]	26/09/08	1,453	1,465	1,443	1,451	+1.0	+0.07	6,300	9,018,011,648
[4264]	26/09/07	1,452	1,455	1,441	1,450	0	+0.00	14,100	9,011,795,968
[4264]	26/09/04	1,447	1,455	1,442	1,450	0	+0.00	11,000	9,011,795,968
[4264]	26/09/03	1,460	1,460	1,447	1,450	-2.0	-0.14	6,800	9,011,795,968
[4264]	26/09/02	1,460	1,460	1,450	1,452	-11.0	-0.75	10,500	9,024,226,304
[4264]	26/09/01	1,500	1,500	1,463	1,463	-32.0	-2.14	13,500	9,092,591,616
[4264]	26/08/31	1,460	1,495	1,460	1,495	+38.0	+2.61	14,400	8,980,512,768
[4264]	26/08/28	1,445	1,469	1,445	1,457	+7.0	+0.48	13,700	8,752,245,760
[4264]	26/08/27	1,455	1,464	1,450	1,450	-10.0	-0.68	18,100	8,710,196,224
[4264]	26/08/26	1,463	1,466	1,457	1,460	-14.0	-0.95	13,800	8,770,267,136
[4264]	26/08/25	1,479	1,479	1,461	1,474	-9.0	-0.61	16,700	8,854,365,184
[4264]	26/08/24	1,501	1,519	1,483	1,483	-18.0	-1.20	11,500	8,908,428,288
[4264]	26/08/21	1,474	1,503	1,469	1,501	+16.0	+1.08	11,200	9,315,704,832
[4264]	26/08/20	1,460	1,505	1,456	1,485	+10.0	+0.68	15,100	9,216,403,456
[4264]	26/08/19	1,508	1,512	1,475	1,475	-19.0	-1.27	22,300	9,154,339,840
[4264]	26/08/18	1,510	1,525	1,492	1,494	-22.0	-1.45	22,500	9,272,259,584
[4264]	26/08/17	1,542	1,542	1,515	1,516	-26.0	-1.69	17,600	9,408,799,744
[4264]	26/08/14	1,545	1,566	1,500	1,542	-83.0	-5.11	36,400	9,570,163,712
[4264]	26/08/13	1,626	1,628	1,578	1,625	-3.0	-0.18	31,900	10,085,289,984
[4264]	26/08/12	1,642	1,642	1,610	1,628	+9.0	+0.56	5,900	10,103,908,352
[4264]	26/08/10	1,557	1,619	1,557	1,619	+62.0	+3.98	5,000	10,048,051,200
[4264]	26/08/07	1,580	1,607	1,555	1,557	-29.0	-1.83	4,800	9,663,258,624
[4264]	26/08/06	1,588	1,615	1,580	1,586	-63.0	-3.82	8,600	9,843,243,008
[4264]	26/08/05	1,618	1,650	1,570	1,649	+48.0	+3.00	11,300	10,234,241,024
[4264]	26/08/04	1,553	1,615	1,553	1,601	+33.0	+2.10	2,500	9,936,337,920
[4264]	26/08/03	1,568	1,568	1,525	1,568	0	+0.00	2,300	9,731,528,704
[4264]	26/07/31	1,547	1,585	1,547	1,568	+18.0	+1.16	2,400	9,731,528,704
[4264]	26/07/30	1,559	1,575	1,540	1,550	+8.0	+0.52	3,200	9,619,814,400
[4264]	26/07/29	1,550	1,560	1,530	1,542	0	+0.00	4,900	9,570,163,712
[4264]	26/07/28	1,561	1,568	1,541	1,542	-25.0	-1.60	2,700	9,570,163,712
[4264]	26/07/27	1,562	1,575	1,562	1,567	+7.0	+0.45	1,900	9,725,322,240
[4264]	26/07/24	1,561	1,567	1,560	1,560	-1.0	-0.06	1,300	9,681,878,016
[4264]	26/07/23	1,572	1,572	1,561	1,561	-22.0	-1.39	500	9,688,084,480
[4264]	26/07/22	1,581	1,592	1,547	1,583	+3.0	+0.19	3,500	9,824,623,616
[4264]	26/07/21	1,536	1,580	1,536	1,580	+44.0	+2.86	2,100	9,806,004,224
[4264]	26/07/17	1,568	1,580	1,535	1,536	-25	-1.60	8,300	-
[4264]	26/07/16	1,598	1,598	1,561	1,561	-52	-3.22	300	-
[4264]	26/07/15	1,569	1,613	1,540	1,613	+64	+4.13	7,600	-
[4264]	26/07/14	1,522	1,576	1,521	1,549	+21	+1.37	5,200	-
[4264]	26/07/13	1,594	1,594	1,528	1,528	-26	-1.67	2,200	-
[4264]	26/07/10	1,575	1,575	1,554	1,554	-21	-1.33	4,100	-
[4264]	26/07/09	1,625	1,625	1,575	1,575	-49	-3.02	3,000	-
[4264]	26/07/08	1,652	1,655	1,600	1,624	-27	-1.64	5,100	-
[4264]	26/07/07	1,592	1,653	1,592	1,651	+77	+4.89	31,100	-
[4264]	26/07/06	1,590	1,590	1,569	1,574	+14	+0.90	2,500	-
[4264]	26/07/03	1,549	1,580	1,549	1,560	+11	+0.71	5,300	-
[4264]	26/07/02	1,533	1,580	1,510	1,549	+17	+1.11	5,700	-
[4264]	26/07/01	1,586	1,586	1,532	1,532	-16	-1.03	5,400	-
[4264]	26/06/30	1,532	1,550	1,502	1,548	+16	+1.04	4,800	-
[4264]	26/06/29	1,502	1,539	1,502	1,532	+30	+2.00	2,000	-
[4264]	26/06/26	1,533	1,534	1,499	1,502	-15	-0.99	10,800	-
[4264]	26/06/25	1,534	1,534	1,507	1,517	+9	+0.60	4,600	-
[4264]	26/06/24	1,545	1,545	1,505	1,508	-2	-0.13	4,400	-
[4264]	26/06/23	1,594	1,594	1,507	1,510	-44	-2.83	12,100	-
[4264]	26/06/22	1,509	1,580	1,509	1,554	+50	+3.32	21,700	-
[4264]	26/06/19	1,568	1,568	1,500	1,504	-38	-2.46	14,400	-
[4264]	26/06/18	1,520	1,572	1,520	1,542	-12	-0.77	13,500	-
[4264]	26/06/17	1,570	1,678	1,554	1,554	+54	+3.60	47,300	-
[4264]	26/06/16	1,528	1,528	1,500	1,500	-28	-1.83	7,100	-
[4264]	26/06/15	1,511	1,530	1,500	1,528	+47	+3.17	10,000	-
[4264]	26/06/12	1,469	1,491	1,454	1,481	+13	+0.89	12,200	-
[4264]	26/06/11	1,467	1,480	1,440	1,468	-39	-2.59	24,800	-
[4264]	26/06/10	1,513	1,513	1,466	1,507	+3	+0.20	16,800	-
[4264]	26/06/09	1,497	1,531	1,488	1,504	+7	+0.47	18,600	-
[4264]	26/06/08	1,556	1,567	1,480	1,497	-84	-5.31	32,100	-
[4264]	26/06/05	1,564	1,625	1,561	1,581	+9	+0.57	10,100	-
[4264]	26/06/04	1,602	1,609	1,572	1,572	-30	-1.87	12,400	-
[4264]	26/06/03	1,686	1,686	1,602	1,602	-84	-4.98	8,300	-
[4264]	26/06/02	1,667	1,686	1,616	1,686	+19	+1.14	14,800	-
[4264]	26/06/01	1,700	1,700	1,667	1,667	-33	-1.94	9,500	-
[4264]	26/05/29	1,729	1,730	1,700	1,700	+1	+0.06	9,600	-
[4264]	26/05/28	1,701	1,750	1,670	1,699	+32	+1.92	20,500	-
[4264]	26/05/27	1,724	1,724	1,667	1,667	-50	-2.91	9,400	-
[4264]	26/05/26	1,724	1,741	1,670	1,717	-7	-0.41	23,400	-
[4264]	26/05/25	1,733	1,748	1,703	1,724	-9	-0.52	11,600	-
[4264]	26/05/22	1,690	1,765	1,690	1,733	+43.0	+2.54	21,200	-
[4264]	26/05/21	1,683	1,707	1,645	1,690	-1.0	-0.06	19,500	-
[4264]	26/05/20	1,717	1,717	1,644	1,691	-17.0	-1.00	13,700	-
[4264]	26/05/19	1,693	1,735	1,691	1,708	+14.0	+0.83	27,800	-
[4264]	26/05/18	1,658	1,719	1,650	1,694	+36.0	+2.17	22,000	-
[4264]	26/05/15	1,720	1,760	1,621	1,658	-56.0	-3.27	37,900	-
[4264]	26/05/14	1,748	1,749	1,670	1,714	-14.0	-0.81	29,800	-
[4264]	26/05/13	1,663	1,729	1,663	1,728	+65.0	+3.91	22,500	-
[4264]	26/05/12	1,717	1,717	1,652	1,663	-37.0	-2.18	10,400	-
[4264]	26/05/11	1,710	1,710	1,650	1,700	-2.0	-0.12	13,000	-
[4264]	26/05/08	1,672	1,705	1,668	1,702	+30.0	+1.79	16,000	-
[4264]	26/05/07	1,688	1,694	1,666	1,672	+24.0	+1.46	7,500	-
[4264]	26/05/01	1,652	1,652	1,606	1,648	-16.0	-0.96	7,100	-
[4264]	26/04/30	1,630	1,670	1,608	1,664	+44.0	+2.72	13,700	-
[4264]	26/04/28	1,617	1,642	1,592	1,620	-1.0	-0.06	14,700	-
[4264]	26/04/27	1,658	1,699	1,615	1,621	-20	-1.22	17,300	-
[4264]	26/04/24	1,646	1,666	1,630	1,641	-41	-2.44	10,600	-
[4264]	26/04/23	1,724	1,727	1,645	1,682	-42	-2.44	24,800	-
[4264]	26/04/22	1,763	1,763	1,717	1,724	-25	-1.43	7,500	-
[4264]	26/04/21	1,755	1,758	1,732	1,749	-17	-0.96	8,000	-
[4264]	26/04/20	1,800	1,810	1,759	1,766	-23	-1.29	9,300	-
[4264]	26/04/17	1,782	1,800	1,775	1,789	-11	-0.61	2,700	-
[4264]	26/04/16	1,752	1,826	1,752	1,800	+49	+2.80	6,700	-
[4264]	26/04/15	1,781	1,840	1,751	1,751	-29	-1.63	4,900	-
[4264]	26/04/14	1,764	1,794	1,761	1,780	+38	+2.18	9,200	-
[4264]	26/04/13	1,750	1,776	1,739	1,742	-33	-1.86	3,700	-
[4264]	26/04/10	1,816	1,816	1,760	1,775	-39	-2.15	10,900	-
[4264]	26/04/09	1,799	1,828	1,776	1,814	+17	+0.95	14,500	-
[4264]	26/04/08	1,798	1,798	1,760	1,797	+32	+1.81	12,000	-
[4264]	26/04/07	1,765	1,797	1,738	1,765	+40	+2.32	12,200	-
[4264]	26/04/06	1,736	1,760	1,725	1,725	+14	+0.82	6,900	-
[4264]	26/04/03	1,727	1,745	1,691	1,711	+14	+0.82	11,600	-
[4264]	26/04/02	1,721	1,735	1,682	1,697	+3	+0.18	8,400	-
[4264]	26/04/01	1,690	1,718	1,664	1,694	+44	+2.67	15,500	-
[4264]	26/03/31	1,620	1,692	1,602	1,650	+16	+0.98	14,700	-
[4264]	26/03/30	1,650	1,652	1,570	1,634	-73	-4.28	10,300	-
[4264]	26/03/27	1,734	1,746	1,704	1,707	-48	-2.74	10,000	-
[4264]	26/03/26	1,792	1,792	1,732	1,755	-26	-1.46	9,400	-
[4264]	26/03/25	1,764	1,821	1,764	1,781	+44	+2.53	13,900	-
[4264]	26/03/24	1,750	1,777	1,733	1,737	+6	+0.35	13,300	-
[4264]	26/03/23	1,714	1,731	1,650	1,731	-22	-1.25	14,100	-
[4264]	26/03/19	1,800	1,802	1,753	1,753	-66	-3.63	10,700	-
[4264]	26/03/18	1,840	1,867	1,819	1,819	-6	-0.33	12,000	-
[4264]	26/03/17	1,886	1,886	1,810	1,825	-34	-1.83	14,200	-
[4264]	26/03/16	1,914	1,919	1,859	1,859	-55	-2.87	14,100	-
[4264]	26/03/13	1,919	1,919	1,872	1,914	-5	-0.26	7,100	-
[4264]	26/03/12	1,955	1,955	1,887	1,919	-46	-2.34	18,600	-
[4264]	26/03/11	1,937	1,989	1,937	1,965	+26	+1.34	15,900	-
[4264]	26/03/10	1,940	1,981	1,893	1,939	+82	+4.42	64,200	-
[4264]	26/03/09	1,790	1,857	1,762	1,857	-22	-1.17	22,900	-
[4264]	26/03/06	1,919	1,920	1,846	1,879	-20	-1.05	27,600	-
[4264]	26/03/05	1,769	1,916	1,769	1,899	+198	+11.64	49,000	-
[4264]	26/03/04	1,742	1,788	1,688	1,701	-81	-4.55	27,100	-
[4264]	26/03/03	1,810	1,831	1,780	1,782	-19	-1.05	22,400	-
[4264]	26/03/02	1,854	1,893	1,801	1,801	-93	-4.91	20,800	-
[4264]	26/02/27	1,889	1,895	1,836	1,894	+5	+0.26	31,300	-
[4264]	26/02/26	1,847	1,908	1,831	1,889	+69	+3.79	57,500	-
[4264]	26/02/25	1,839	1,845	1,786	1,820	-19	-1.03	30,900	-
[4264]	26/02/24	1,779	1,867	1,741	1,839	+115	+6.67	54,400	-
[4264]	26/02/20	1,730	1,771	1,666	1,724	+1	+0.06	51,800	-
[4264]	26/02/19	1,665	1,740	1,665	1,723	+89	+5.45	50,100	-
[4264]	26/02/18	1,650	1,665	1,630	1,634	-16	-0.97	13,100	-
[4264]	26/02/17	1,665	1,675	1,625	1,650	-15	-0.90	15,700	-
[4264]	26/02/16	1,779	1,779	1,655	1,665	+6	+0.36	54,400	-
[4264]	26/02/13	1,599	1,660	1,570	1,659	+58	+3.62	49,200	-
[4264]	26/02/12	1,582	1,609	1,582	1,601	+19	+1.20	19,800	-
[4264]	26/02/10	1,544	1,584	1,529	1,582	+51	+3.33	18,400	-
[4264]	26/02/09	1,533	1,545	1,515	1,531	+4	+0.26	22,900	-
[4264]	26/02/06	1,502	1,532	1,447	1,527	-60	-3.78	61,500	-
[4264]	26/02/05	1,565	1,589	1,563	1,587	+22	+1.41	9,800	-
[4264]	26/02/04	1,575	1,578	1,555	1,565	-10	-0.63	12,500	-
[4264]	26/02/03	1,566	1,575	1,544	1,575	+9	+0.57	8,200	-
[4264]	26/02/02	1,554	1,599	1,542	1,566	+27	+1.75	20,900	-
[4264]	26/01/30	1,536	1,544	1,527	1,539	-10	-0.65	6,900	-
[4264]	26/01/29	1,563	1,569	1,525	1,549	-14	-0.90	17,100	-
[4264]	26/01/28	1,535	1,563	1,514	1,563	+31	+2.02	28,900	-
[4264]	26/01/27	1,526	1,532	1,503	1,532	+12	+0.79	7,100	-
[4264]	26/01/26	1,505	1,521	1,500	1,520	+17	+1.13	6,400	-
[4264]	26/01/23	1,529	1,529	1,502	1,503	-12	-0.79	10,600	-
[4264]	26/01/22	1,497	1,523	1,482	1,515	+47	+3.20	14,300	-
[4264]	26/01/21	1,496	1,496	1,464	1,468	-35	-2.33	10,500	-
[4264]	26/01/20	1,530	1,530	1,499	1,503	-42	-2.72	8,100	-
[4264]	26/01/19	1,520	1,545	1,515	1,545	+29	+1.91	10,500	-
[4264]	26/01/16	1,547	1,547	1,500	1,516	-3	-0.20	10,800	-
[4264]	26/01/15	1,480	1,520	1,480	1,519	+39	+2.64	15,400	-
[4264]	26/01/14	1,469	1,480	1,458	1,480	+30	+2.07	5,300	-
[4264]	26/01/13	1,463	1,479	1,450	1,450	-12	-0.82	15,000	-
[4264]	26/01/09	1,465	1,472	1,444	1,462	-4	-0.27	9,600	-
[4264]	26/01/08	1,488	1,498	1,466	1,466	-16	-1.08	8,500	-
[4264]	26/01/07	1,463	1,502	1,463	1,482	+19	+1.30	13,300	-
[4264]	26/01/06	1,462	1,481	1,459	1,463	+1	+0.07	9,700	-
[4264]	26/01/05	1,450	1,474	1,450	1,462	+12	+0.83	10,500	-
[4264]	25/12/30	1,422	1,465	1,420	1,450	+10	+0.69	8,100	-
[4264]	25/12/29	1,420	1,450	1,404	1,440	+37	+2.64	7,500	-
[4264]	25/12/26	1,418	1,424	1,400	1,403	-9	-0.64	18,900	-
[4264]	25/12/25	1,405	1,420	1,405	1,412	+7	+0.50	9,600	-
[4264]	25/12/24	1,412	1,423	1,405	1,405	-18	-1.26	6,800	-
[4264]	25/12/23	1,407	1,445	1,392	1,423	+16	+1.14	21,300	-
[4264]	25/12/22	1,393	1,418	1,377	1,407	+30	+2.18	21,200	-
[4264]	25/12/19	1,356	1,390	1,356	1,377	+13	+0.95	7,600	-
[4264]	25/12/18	1,354	1,364	1,350	1,364	+9	+0.66	11,900	-
[4264]	25/12/17	1,384	1,387	1,355	1,355	-20	-1.45	12,000	-
[4264]	25/12/16	1,375	1,378	1,362	1,375	0	0.00	7,300	-
[4264]	25/12/15	1,363	1,389	1,363	1,375	+10	+0.73	12,900	-
[4264]	25/12/12	1,365	1,388	1,364	1,365	-18	-1.30	8,100	-
[4264]	25/12/11	1,400	1,403	1,366	1,383	-13	-0.93	5,700	-
[4264]	25/12/10	1,387	1,405	1,376	1,396	+10	+0.72	8,500	-
[4264]	25/12/09	1,414	1,414	1,385	1,386	-28	-1.98	6,700	-
[4264]	25/12/08	1,391	1,415	1,390	1,414	+21	+1.51	13,600	-
[4264]	25/12/05	1,385	1,398	1,376	1,393	+5	+0.36	6,800	-
[4264]	25/12/04	1,360	1,404	1,360	1,388	+17	+1.24	11,300	-
[4264]	25/12/03	1,361	1,371	1,340	1,371	+11	+0.81	11,000	-
[4264]	25/12/02	1,416	1,416	1,354	1,360	-55	-3.89	23,400	-
[4264]	25/12/01	1,470	1,470	1,415	1,415	-55	-3.74	13,200	-
[4264]	25/11/28	1,404	1,470	1,404	1,470	+66	+4.70	15,500	-
[4264]	25/11/27	1,382	1,410	1,382	1,404	+22	+1.59	8,100	-
[4264]	25/11/26	1,381	1,397	1,350	1,382	+30	+2.22	13,800	-
[4264]	25/11/25	1,400	1,404	1,352	1,352	-43	-3.08	14,800	-
[4264]	25/11/21	1,351	1,409	1,350	1,395	+30	+2.20	15,400	-
[4264]	25/11/20	1,413	1,413	1,360	1,365	-20	-1.44	35,000	-
[4264]	25/11/19	1,414	1,424	1,383	1,385	-29	-2.05	16,300	-
[4264]	25/11/18	1,450	1,450	1,414	1,414	-40	-2.75	20,100	-
[4264]	25/11/17	1,489	1,489	1,440	1,454	-32	-2.15	17,300	-
[4264]	25/11/14	1,419	1,510	1,404	1,486	-113	-7.07	54,900	-
[4264]	25/11/13	1,585	1,601	1,563	1,599	+14	+0.88	25,100	-
[4264]	25/11/12	1,541	1,585	1,541	1,585	+47	+3.06	10,800	-
[4264]	25/11/11	1,546	1,550	1,529	1,538	+5	+0.33	8,900	-
[4264]	25/11/10	1,529	1,536	1,504	1,533	+31	+2.06	10,100	-
[4264]	25/11/07	1,490	1,503	1,485	1,502	+12	+0.81	10,200	-
[4264]	25/11/06	1,537	1,537	1,490	1,490	-31	-2.04	12,900	-
[4264]	25/11/05	1,546	1,546	1,488	1,521	-25	-1.62	30,200	-
[4264]	25/11/04	1,528	1,549	1,528	1,546	-1	-0.06	4,800	-
[4264]	25/10/31	1,550	1,556	1,532	1,547	-8	-0.51	5,900	-
[4264]	25/10/30	1,547	1,559	1,514	1,555	-6	-0.38	14,500	-
[4264]	25/10/29	1,610	1,615	1,550	1,561	-49	-3.04	19,600	-
[4264]	25/10/28	1,633	1,638	1,590	1,610	-3	-0.19	12,200	-
[4264]	25/10/27	1,605	1,622	1,598	1,613	+19	+1.19	10,700	-
[4264]	25/10/24	1,607	1,607	1,585	1,594	-3	-0.19	4,900	-
[4264]	25/10/23	1,613	1,620	1,582	1,597	-16	-0.99	6,700	-
[4264]	25/10/22	1,595	1,613	1,595	1,613	+15	+0.94	10,300	-
[4264]	25/10/21	1,586	1,605	1,560	1,598	+31	+1.98	23,400	-
[4264]	25/10/20	1,520	1,584	1,519	1,567	+56	+3.71	22,400	-
[4264]	25/10/17	1,511	1,525	1,493	1,511	-7	-0.46	23,100	-
[4264]	25/10/16	1,542	1,555	1,508	1,518	-22	-1.43	13,400	-
[4264]	25/10/15	1,491	1,540	1,481	1,540	+59	+3.98	18,500	-
[4264]	25/10/14	1,538	1,538	1,479	1,481	-71	-4.57	51,000	-
[4264]	25/10/10	1,581	1,581	1,551	1,552	-34	-2.14	15,500	-
[4264]	25/10/09	1,593	1,593	1,572	1,586	-7	-0.44	10,100	-
[4264]	25/10/08	1,580	1,606	1,555	1,593	+28	+1.79	21,100	-
[4264]	25/10/07	1,634	1,634	1,562	1,565	-71	-4.34	33,900	-
[4264]	25/10/06	1,662	1,662	1,599	1,636	+54	+3.41	23,300	-
[4264]	25/10/03	1,578	1,609	1,578	1,582	+5	+0.32	11,500	-
[4264]	25/10/02	1,561	1,584	1,560	1,577	+16	+1.02	18,800	-
[4264]	25/10/01	1,645	1,668	1,561	1,561	-94	-5.68	43,400	-
[4264]	25/09/30	1,664	1,669	1,636	1,655	-9	-0.54	20,700	-
[4264]	25/09/29	1,714	1,714	1,658	1,664	-46	-2.69	20,000	-
[4264]	25/09/26	1,693	1,723	1,689	1,710	+29	+1.73	19,100	-
[4264]	25/09/25	1,706	1,706	1,680	1,681	-19	-1.12	14,300	-
[4264]	25/09/24	1,735	1,735	1,690	1,700	-58	-3.30	18,000	-
[4264]	25/09/22	1,739	1,803	1,739	1,758	+41	+2.39	50,400	-
[4264]	25/09/19	1,731	1,744	1,689	1,717	-10	-0.58	25,600	-
[4264]	25/09/18	1,658	1,730	1,649	1,727	+69	+4.16	22,900	-
[4264]	25/09/17	1,650	1,660	1,627	1,658	+20	+1.22	11,400	-
[4264]	25/09/16	1,633	1,654	1,627	1,638	-2	-0.12	8,000	-
[4264]	25/09/12	1,667	1,667	1,628	1,640	-1	-0.06	17,200	-
[4264]	25/09/11	1,678	1,678	1,634	1,641	-37	-2.21	21,400	-
[4264]	25/09/10	1,708	1,709	1,671	1,678	-31	-1.81	21,800	-
[4264]	25/09/09	1,761	1,773	1,698	1,709	-53	-3.01	25,200	-
[4264]	25/09/08	1,788	1,811	1,756	1,762	+32	+1.85	48,600	-
[4264]	25/09/05	1,692	1,763	1,673	1,730	+62	+3.72	57,500	-