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
[4270]	26/10/30	1,843	1,890	1,843	1,890	+17.0	+0.91	4,400	4,259,493,120
[4270]	26/10/29	1,884	1,893	1,873	1,873	-20.0	-1.06	2,500	4,221,180,160
[4270]	26/10/28	1,884	1,905	1,870	1,893	+2.0	+0.11	6,000	4,266,254,080
[4270]	26/10/27	1,836	1,945	1,809	1,891	+55.0	+3.00	13,300	4,261,746,688
[4270]	26/10/26	1,836	1,836	1,836	1,836	-4.0	-0.22	100	4,137,793,280
[4270]	26/10/23	1,842	1,844	1,800	1,840	-2.0	-0.11	12,800	4,140,736,000
[4270]	26/10/22	1,896	1,896	1,840	1,842	-72.0	-3.76	7,000	4,145,236,736
[4270]	26/10/21	1,914	1,921	1,914	1,914	0	+0.00	300	4,307,265,536
[4270]	26/10/20	1,886	1,914	1,866	1,914	-12.0	-0.62	4,100	4,307,265,536
[4270]	26/10/19	1,895	1,931	1,856	1,926	+66.0	+3.55	4,900	4,334,270,464
[4270]	26/10/16	1,845	1,940	1,840	1,860	-25.0	-1.33	28,400	4,185,743,872
[4270]	26/10/15	1,895	1,895	1,872	1,885	-10.0	-0.53	2,900	4,242,003,968
[4270]	26/10/14	1,903	1,906	1,895	1,895	-16.0	-0.84	2,600	4,264,507,904
[4270]	26/10/13	1,900	1,911	1,871	1,911	+11.0	+0.58	5,900	4,300,514,304
[4270]	26/10/09	1,895	1,912	1,895	1,900	-8.0	-0.42	3,900	4,275,760,128
[4270]	26/10/08	1,895	1,908	1,889	1,908	+18.0	+0.95	1,800	4,293,763,072
[4270]	26/10/07	1,880	1,890	1,880	1,890	+5.0	+0.27	700	4,253,255,936
[4270]	26/10/06	1,890	1,890	1,875	1,885	+1.0	+0.05	1,300	4,242,003,968
[4270]	26/10/05	1,871	1,899	1,871	1,884	+14.0	+0.75	2,800	4,239,753,728
[4270]	26/10/02	1,870	1,870	1,870	1,870	-9.0	-0.48	800	4,208,248,064
[4270]	26/10/01	1,881	1,887	1,874	1,879	-6.0	-0.32	2,300	4,228,501,504
[4270]	26/09/30	1,896	1,896	1,885	1,885	-24.0	-1.26	900	4,242,003,968
[4270]	26/09/29	1,916	1,916	1,893	1,909	0	+0.00	1,500	4,296,013,824
[4270]	26/09/28	1,893	1,910	1,891	1,909	+2.0	+0.10	3,600	4,296,013,824
[4270]	26/09/25	1,893	1,907	1,880	1,907	+11.0	+0.58	22,400	4,291,512,832
[4270]	26/09/24	1,887	1,913	1,884	1,896	-2.0	-0.11	4,500	4,266,758,400
[4270]	26/09/18	1,870	1,920	1,870	1,898	+24.0	+1.28	5,200	4,271,259,136
[4270]	26/09/17	1,869	1,885	1,869	1,874	+2.0	+0.11	700	4,217,249,536
[4270]	26/09/16	1,870	1,889	1,868	1,872	-18.0	-0.95	1,300	4,212,748,800
[4270]	26/09/15	1,871	1,890	1,871	1,890	+12.0	+0.64	2,400	4,253,255,936
[4270]	26/09/14	1,874	1,893	1,865	1,878	-15.0	-0.79	2,900	4,226,251,264
[4270]	26/09/11	1,877	1,895	1,860	1,893	+16.0	+0.85	2,000	4,260,007,168
[4270]	26/09/10	1,878	1,892	1,877	1,877	+2.0	+0.11	900	4,224,000,768
[4270]	26/09/09	1,918	1,918	1,860	1,875	-18.0	-0.95	2,400	4,215,562,496
[4270]	26/09/08	1,881	1,920	1,877	1,893	+10.0	+0.53	2,800	4,260,007,168
[4270]	26/09/07	1,908	1,908	1,870	1,883	-42.0	-2.18	6,900	4,237,503,232
[4270]	26/09/04	1,910	1,925	1,903	1,925	+31.0	+1.64	4,800	4,332,020,224
[4270]	26/09/03	1,920	1,920	1,893	1,894	+9.0	+0.48	1,800	4,262,257,664
[4270]	26/09/02	1,910	1,910	1,884	1,885	-49.0	-2.53	3,100	4,242,003,968
[4270]	26/09/01	1,920	1,935	1,892	1,934	+14.0	+0.73	5,000	4,352,273,408
[4270]	26/08/31	1,895	1,920	1,895	1,920	+23.0	+1.21	5,600	4,320,768,000
[4270]	26/08/28	1,948	1,970	1,897	1,897	-22.0	-1.15	21,000	4,269,008,896
[4270]	26/08/27	1,926	1,956	1,919	1,919	-6.0	-0.31	4,800	4,318,517,760
[4270]	26/08/26	1,920	1,925	1,895	1,925	+9.0	+0.47	8,000	4,332,020,224
[4270]	26/08/25	1,878	1,918	1,878	1,916	-2.0	-0.10	1,500	4,311,766,528
[4270]	26/08/24	1,886	1,921	1,886	1,918	+32.0	+1.70	6,300	4,316,267,008
[4270]	26/08/21	1,869	1,886	1,869	1,886	-23.0	-1.20	700	4,244,254,464
[4270]	26/08/20	1,882	1,909	1,871	1,909	+46.0	+2.47	9,600	4,296,013,824
[4270]	26/08/19	1,879	1,885	1,861	1,863	+8.0	+0.43	2,600	4,192,495,104
[4270]	26/08/18	1,855	1,897	1,855	1,855	+2.0	+0.11	5,700	4,174,491,904
[4270]	26/08/17	1,908	1,908	1,853	1,853	-40.0	-2.11	3,900	4,169,991,168
[4270]	26/08/14	1,826	1,910	1,826	1,893	+43.0	+2.32	5,400	4,260,007,168
[4270]	26/08/13	1,844	1,880	1,840	1,850	0	+0.00	8,700	4,163,239,936
[4270]	26/08/12	1,814	1,851	1,814	1,850	+24.0	+1.31	4,600	4,163,239,936
[4270]	26/08/10	1,788	1,834	1,788	1,826	+9.0	+0.50	4,300	4,109,230,336
[4270]	26/08/07	1,817	1,817	1,795	1,817	+27.0	+1.51	1,500	4,088,976,896
[4270]	26/08/06	1,831	1,838	1,790	1,790	-41.0	-2.24	6,400	4,028,216,064
[4270]	26/08/05	1,840	1,844	1,831	1,831	-13.0	-0.70	700	4,120,482,304
[4270]	26/08/04	1,805	1,844	1,805	1,844	+21.0	+1.15	1,000	4,149,737,472
[4270]	26/08/03	1,833	1,835	1,816	1,823	-1.0	-0.05	600	4,102,479,104
[4270]	26/07/31	1,821	1,833	1,797	1,824	+3.0	+0.16	1,300	4,104,729,600
[4270]	26/07/30	1,801	1,822	1,801	1,821	+21.0	+1.17	2,300	4,097,978,368
[4270]	26/07/29	1,803	1,803	1,785	1,800	-3.0	-0.17	3,500	4,050,720,000
[4270]	26/07/28	1,785	1,803	1,773	1,803	+5.0	+0.28	1,300	4,057,471,232
[4270]	26/07/27	1,763	1,802	1,754	1,798	+33.0	+1.87	4,200	4,046,219,264
[4270]	26/07/24	1,769	1,769	1,764	1,765	-15.0	-0.84	16,400	3,971,955,968
[4270]	26/07/23	1,755	1,791	1,755	1,780	+13.0	+0.74	4,100	4,005,711,872
[4270]	26/07/22	1,750	1,780	1,750	1,767	+4.0	+0.23	3,500	3,976,456,704
[4270]	26/07/21	1,755	1,797	1,755	1,763	+2.0	+0.11	7,900	3,967,455,232
[4270]	26/07/17	1,771	1,792	1,735	1,761	-15	-0.84	22,800	-
[4270]	26/07/16	1,860	1,880	1,765	1,776	-164	-8.45	30,200	-
[4270]	26/07/15	1,894	1,940	1,885	1,940	+54	+2.86	15,800	-
[4270]	26/07/14	1,887	1,891	1,883	1,886	+5	+0.27	1,500	-
[4270]	26/07/13	1,883	1,895	1,880	1,881	-16	-0.84	900	-
[4270]	26/07/10	1,875	1,897	1,868	1,897	+29	+1.55	1,700	-
[4270]	26/07/09	1,870	1,888	1,868	1,868	-15	-0.80	3,100	-
[4270]	26/07/08	1,883	1,886	1,875	1,883	0	0.00	4,400	-
[4270]	26/07/07	1,900	1,900	1,882	1,883	-17	-0.89	900	-
[4270]	26/07/06	1,895	1,900	1,895	1,900	+33	+1.77	500	-
[4270]	26/07/03	1,853	1,879	1,850	1,867	+2	+0.11	2,000	-
[4270]	26/07/02	1,882	1,883	1,856	1,865	+3	+0.16	2,500	-
[4270]	26/07/01	1,835	1,903	1,835	1,862	+6	+0.32	6,800	-
[4270]	26/06/30	1,852	1,860	1,810	1,856	-3	-0.16	4,100	-
[4270]	26/06/29	1,845	1,865	1,810	1,859	+49	+2.71	6,400	-
[4270]	26/06/26	1,809	1,850	1,789	1,810	-9	-0.49	7,900	-
[4270]	26/06/25	1,811	1,832	1,810	1,819	+19	+1.06	2,100	-
[4270]	26/06/24	1,823	1,849	1,800	1,800	-23	-1.26	6,200	-
[4270]	26/06/23	1,841	1,846	1,823	1,823	-24	-1.30	2,200	-
[4270]	26/06/22	1,853	1,861	1,837	1,847	-4	-0.22	10,600	-
[4270]	26/06/19	1,867	1,867	1,851	1,851	-44	-2.32	4,800	-
[4270]	26/06/18	1,900	1,906	1,878	1,895	-1	-0.05	5,100	-
[4270]	26/06/17	1,831	1,896	1,831	1,896	+65	+3.55	3,800	-
[4270]	26/06/16	1,889	1,893	1,831	1,831	-58	-3.07	9,100	-
[4270]	26/06/15	1,880	1,918	1,879	1,889	+9	+0.48	7,200	-
[4270]	26/06/12	1,894	1,904	1,863	1,880	-10	-0.53	7,600	-
[4270]	26/06/11	1,952	1,952	1,875	1,890	-71	-3.62	13,600	-
[4270]	26/06/10	1,983	1,988	1,932	1,961	-19	-0.96	15,500	-
[4270]	26/06/09	2,033	2,034	1,970	1,980	-31	-1.54	9,600	-
[4270]	26/06/08	2,055	2,097	1,989	2,011	-209	-9.41	34,100	-
[4270]	26/06/05	2,388	2,396	2,201	2,220	-124	-5.29	68,100	-
[4270]	26/06/04	2,164	2,440	2,090	2,344	+209	+9.79	128,800	-
[4270]	26/06/03	2,000	2,180	1,973	2,135	+135	+6.75	28,100	-
[4270]	26/06/02	2,031	2,077	1,973	2,000	-40	-1.96	11,700	-
[4270]	26/06/01	2,077	2,077	1,994	2,040	-23	-1.11	9,600	-
[4270]	26/05/29	1,999	2,089	1,999	2,063	+104	+5.31	10,400	-
[4270]	26/05/28	1,937	2,022	1,937	1,959	+24	+1.24	15,500	-
[4270]	26/05/27	2,021	2,021	1,930	1,935	-58	-2.91	9,400	-
[4270]	26/05/26	1,940	1,995	1,940	1,993	+63	+3.26	10,900	-
[4270]	26/05/25	1,922	1,966	1,922	1,930	+8	+0.42	10,000	-
[4270]	26/05/22	1,958	1,958	1,916	1,922	-27.0	-1.39	12,700	-
[4270]	26/05/21	1,957	1,957	1,872	1,949	+41.0	+2.15	25,600	-
[4270]	26/05/20	1,778	1,999	1,778	1,908	+130.0	+7.31	72,900	-
[4270]	26/05/19	1,772	1,806	1,772	1,778	+22.0	+1.25	1,400	-
[4270]	26/05/18	1,764	1,795	1,756	1,756	-29.0	-1.62	11,000	-
[4270]	26/05/15	1,823	1,839	1,777	1,785	-38.0	-2.08	8,700	-
[4270]	26/05/14	1,850	1,862	1,823	1,823	-27.0	-1.46	2,700	-
[4270]	26/05/13	1,850	1,856	1,840	1,850	-28.0	-1.49	4,700	-
[4270]	26/05/12	1,898	1,898	1,846	1,878	+19.0	+1.02	5,100	-
[4270]	26/05/11	1,872	1,873	1,853	1,859	-17.0	-0.91	3,400	-
[4270]	26/05/08	1,866	1,899	1,859	1,876	+5.0	+0.27	7,900	-
[4270]	26/05/07	1,874	1,887	1,871	1,871	+6.0	+0.32	5,400	-
[4270]	26/05/01	1,922	1,922	1,859	1,865	-50.0	-2.61	5,000	-
[4270]	26/04/30	1,890	1,926	1,890	1,915	-15.0	-0.78	800	-
[4270]	26/04/28	1,877	1,942	1,877	1,930	+68.0	+3.65	9,200	-
[4270]	26/04/27	1,868	1,879	1,845	1,862	-31	-1.64	10,000	-
[4270]	26/04/24	1,835	1,900	1,820	1,893	+55	+2.99	34,600	-
[4270]	26/04/23	1,866	1,868	1,817	1,838	-28	-1.50	24,000	-
[4270]	26/04/22	1,875	1,882	1,861	1,866	-17	-0.90	10,000	-
[4270]	26/04/21	1,892	1,947	1,872	1,883	+1	+0.05	16,100	-
[4270]	26/04/20	1,866	2,121	1,866	1,882	0	0.00	240,700	-
[4270]	26/04/17	1,852	1,886	1,852	1,882	+31	+1.67	5,900	-
[4270]	26/04/16	1,851	1,890	1,851	1,851	-8	-0.43	12,000	-
[4270]	26/04/15	1,923	1,924	1,844	1,859	-154	-7.65	43,400	-
[4270]	26/04/14	2,060	2,060	1,980	2,013	-36	-1.76	8,100	-
[4270]	26/04/13	2,032	2,049	2,006	2,049	-33	-1.59	2,000	-
[4270]	26/04/10	2,120	2,120	2,021	2,082	+7	+0.34	2,500	-
[4270]	26/04/09	2,005	2,075	2,005	2,075	+70	+3.49	3,600	-
[4270]	26/04/08	2,001	2,025	1,951	2,005	+20	+1.01	5,700	-
[4270]	26/04/07	1,985	1,985	1,985	1,985	-12	-0.60	100	-
[4270]	26/04/06	1,963	1,997	1,963	1,997	+37	+1.89	13,000	-
[4270]	26/04/03	1,940	1,986	1,940	1,960	+4	+0.20	800	-
[4270]	26/04/02	1,971	1,980	1,950	1,956	-28	-1.41	2,900	-
[4270]	26/04/01	1,955	1,985	1,935	1,984	－	－	10,000	-
[4270]	26/03/31	－	－	－	1,932	－	－	0	-
[4270]	26/03/30	1,933	1,968	1,901	1,932	-36	-1.83	27,400	-
[4270]	26/03/27	1,954	1,970	1,954	1,968	+6	+0.31	2,000	-
[4270]	26/03/26	1,968	1,982	1,936	1,962	-14	-0.71	2,800	-
[4270]	26/03/25	1,977	2,000	1,937	1,976	+12	+0.61	5,300	-
[4270]	26/03/24	1,938	1,988	1,910	1,964	+57	+2.99	6,300	-
[4270]	26/03/23	1,924	1,933	1,865	1,907	-38	-1.95	15,400	-
[4270]	26/03/19	2,014	2,018	1,930	1,945	-84	-4.14	18,900	-
[4270]	26/03/18	2,026	2,043	2,015	2,029	-1	-0.05	6,300	-
[4270]	26/03/17	2,048	2,058	2,029	2,030	-10	-0.49	3,800	-
[4270]	26/03/16	2,051	2,070	2,033	2,040	-22	-1.07	7,700	-
[4270]	26/03/13	2,055	2,105	2,055	2,062	-33	-1.58	600	-
[4270]	26/03/12	2,093	2,095	2,069	2,095	+21	+1.01	2,900	-
[4270]	26/03/11	2,125	2,125	2,073	2,074	-45	-2.12	3,500	-
[4270]	26/03/10	2,098	2,119	2,089	2,119	+9	+0.43	2,100	-
[4270]	26/03/09	2,050	2,110	2,028	2,110	+12	+0.57	6,800	-
[4270]	26/03/06	2,075	2,178	2,075	2,098	+20	+0.96	2,700	-
[4270]	26/03/05	2,063	2,128	2,063	2,078	+18	+0.87	6,300	-
[4270]	26/03/04	2,100	2,150	2,007	2,060	-88	-4.10	20,300	-
[4270]	26/03/03	2,150	2,176	2,124	2,148	-52	-2.36	5,800	-
[4270]	26/03/02	2,172	2,200	2,168	2,200	+48	+2.23	9,800	-
[4270]	26/02/27	2,209	2,248	2,152	2,152	-58	-2.62	6,100	-
[4270]	26/02/26	2,097	2,220	2,097	2,210	+129	+6.20	10,400	-
[4270]	26/02/25	2,107	2,107	2,078	2,081	-8	-0.38	3,400	-
[4270]	26/02/24	2,130	2,130	2,065	2,089	-1	-0.05	9,400	-
[4270]	26/02/20	2,108	2,110	2,090	2,090	-18	-0.85	4,200	-
[4270]	26/02/19	2,101	2,108	2,075	2,108	+27	+1.30	2,300	-
[4270]	26/02/18	2,071	2,092	2,065	2,081	+10	+0.48	21,200	-
[4270]	26/02/17	2,121	2,121	2,067	2,071	-39	-1.85	7,300	-
[4270]	26/02/16	2,124	2,148	2,103	2,110	-10	-0.47	11,300	-
[4270]	26/02/13	2,181	2,192	2,120	2,120	-65	-2.97	10,400	-
[4270]	26/02/12	2,225	2,225	2,178	2,185	-26	-1.18	6,400	-
[4270]	26/02/10	2,142	2,215	2,141	2,211	+70	+3.27	10,600	-
[4270]	26/02/09	2,160	2,188	2,140	2,141	-16	-0.74	9,200	-
[4270]	26/02/06	2,182	2,182	2,134	2,157	-43	-1.95	28,700	-
[4270]	26/02/05	2,176	2,221	2,176	2,200	+39	+1.80	13,700	-
[4270]	26/02/04	2,230	2,249	2,120	2,161	-94	-4.17	29,700	-
[4270]	26/02/03	2,280	2,297	2,244	2,255	-30	-1.31	13,900	-
[4270]	26/02/02	2,284	2,304	2,284	2,285	+1	+0.04	8,600	-
[4270]	26/01/30	2,305	2,305	2,284	2,284	-2	-0.09	1,100	-
[4270]	26/01/29	2,304	2,304	2,283	2,286	-23	-1.00	7,900	-
[4270]	26/01/28	2,330	2,330	2,296	2,309	-21	-0.90	9,800	-
[4270]	26/01/27	2,322	2,340	2,322	2,330	+8	+0.34	1,800	-
[4270]	26/01/26	2,336	2,339	2,321	2,322	-19	-0.81	3,500	-
[4270]	26/01/23	2,327	2,357	2,327	2,341	+14	+0.60	1,600	-
[4270]	26/01/22	2,327	2,340	2,323	2,327	-1	-0.04	8,900	-
[4270]	26/01/21	2,324	2,342	2,324	2,328	-5	-0.21	2,800	-
[4270]	26/01/20	2,348	2,360	2,325	2,333	-16	-0.68	8,900	-
[4270]	26/01/19	2,363	2,364	2,332	2,349	-13	-0.55	16,200	-
[4270]	26/01/16	2,367	2,409	2,359	2,362	-26	-1.09	9,400	-
[4270]	26/01/15	2,350	2,390	2,321	2,388	-112	-4.48	28,500	-
[4270]	26/01/14	2,487	2,500	2,450	2,500	+12	+0.48	14,000	-
[4270]	26/01/13	2,531	2,531	2,476	2,488	+3	+0.12	5,900	-
[4270]	26/01/09	2,470	2,502	2,457	2,485	-1	-0.04	6,700	-
[4270]	26/01/08	2,500	2,500	2,455	2,486	+6	+0.24	4,900	-
[4270]	26/01/07	2,496	2,515	2,471	2,480	-11	-0.44	9,000	-
[4270]	26/01/06	2,489	2,522	2,482	2,491	+2	+0.08	9,700	-
[4270]	26/01/05	2,544	2,544	2,475	2,489	-21	-0.84	9,600	-
[4270]	25/12/30	2,500	2,530	2,500	2,510	-24	-0.95	1,900	-
[4270]	25/12/29	2,570	2,594	2,524	2,534	-25	-0.98	10,800	-
[4270]	25/12/26	2,578	2,578	2,495	2,559	+81	+3.27	51,800	-
[4270]	25/12/25	2,495	2,495	2,434	2,478	-19	-0.76	3,900	-
[4270]	25/12/24	2,430	2,499	2,429	2,497	+68	+2.80	4,800	-
[4270]	25/12/23	2,406	2,434	2,406	2,429	+17	+0.70	3,700	-
[4270]	25/12/22	2,432	2,448	2,412	2,412	-3	-0.12	6,700	-
[4270]	25/12/19	2,430	2,445	2,400	2,415	-10	-0.41	17,600	-
[4270]	25/12/18	2,450	2,450	2,421	2,425	-25	-1.02	800	-
[4270]	25/12/17	2,470	2,483	2,450	2,450	-47	-1.88	2,300	-
[4270]	25/12/16	2,448	2,501	2,439	2,497	+29	+1.18	2,100	-
[4270]	25/12/15	2,424	2,468	2,424	2,468	+44	+1.82	4,000	-
[4270]	25/12/12	2,435	2,435	2,405	2,424	-15	-0.62	1,400	-
[4270]	25/12/11	2,424	2,443	2,400	2,439	+19	+0.79	2,300	-
[4270]	25/12/10	2,431	2,433	2,413	2,420	-5	-0.21	2,000	-
[4270]	25/12/09	2,441	2,441	2,421	2,425	-10	-0.41	2,200	-
[4270]	25/12/08	2,437	2,446	2,435	2,435	+17	+0.70	1,800	-
[4270]	25/12/05	2,415	2,418	2,415	2,418	+2	+0.08	300	-
[4270]	25/12/04	2,410	2,419	2,410	2,416	+15	+0.62	600	-
[4270]	25/12/03	2,405	2,410	2,400	2,401	-6	-0.25	2,300	-
[4270]	25/12/02	2,425	2,429	2,406	2,407	-21	-0.86	2,800	-
[4270]	25/12/01	2,448	2,450	2,428	2,428	-13	-0.53	2,200	-
[4270]	25/11/28	2,421	2,441	2,421	2,441	+20	+0.83	1,200	-
[4270]	25/11/27	2,430	2,430	2,421	2,421	-5	-0.21	300	-
[4270]	25/11/26	2,372	2,435	2,372	2,426	+38	+1.59	3,800	-
[4270]	25/11/25	2,373	2,400	2,370	2,388	+32	+1.36	5,300	-
[4270]	25/11/21	2,350	2,365	2,323	2,356	-9	-0.38	2,900	-
[4270]	25/11/20	2,363	2,365	2,351	2,365	+10	+0.42	2,600	-
[4270]	25/11/19	2,342	2,380	2,342	2,355	+11	+0.47	1,300	-
[4270]	25/11/18	2,346	2,370	2,340	2,344	+3	+0.13	6,700	-
[4270]	25/11/17	2,361	2,361	2,336	2,341	-22	-0.93	4,300	-
[4270]	25/11/14	2,382	2,382	2,359	2,363	-19	-0.80	1,500	-
[4270]	25/11/13	2,378	2,382	2,365	2,382	-9	-0.38	2,100	-
[4270]	25/11/12	2,398	2,398	2,375	2,391	+24	+1.01	1,000	-
[4270]	25/11/11	2,392	2,392	2,366	2,367	0	0.00	2,000	-
[4270]	25/11/10	2,346	2,390	2,346	2,367	+21	+0.90	2,800	-
[4270]	25/11/07	2,370	2,370	2,341	2,346	-20	-0.85	4,100	-
[4270]	25/11/06	2,339	2,367	2,338	2,366	+28	+1.20	2,600	-
[4270]	25/11/05	2,351	2,365	2,290	2,338	-22	-0.93	13,000	-
[4270]	25/11/04	2,381	2,381	2,357	2,360	-23	-0.97	5,800	-
[4270]	25/10/31	2,395	2,404	2,383	2,383	-14	-0.58	7,200	-
[4270]	25/10/30	2,428	2,428	2,366	2,397	-31	-1.28	9,100	-
[4270]	25/10/29	2,440	2,440	2,390	2,428	-16	-0.65	10,000	-
[4270]	25/10/28	2,428	2,445	2,428	2,444	-1	-0.04	2,200	-
[4270]	25/10/27	2,432	2,454	2,423	2,445	-11	-0.45	8,400	-
[4270]	25/10/24	2,464	2,475	2,450	2,456	-14	-0.57	5,200	-
[4270]	25/10/23	2,471	2,487	2,431	2,470	-10	-0.40	6,900	-
[4270]	25/10/22	2,483	2,498	2,480	2,480	-17	-0.68	3,500	-
[4270]	25/10/21	2,485	2,500	2,462	2,497	+8	+0.32	4,100	-
[4270]	25/10/20	2,450	2,498	2,450	2,489	+68	+2.81	7,900	-
[4270]	25/10/17	2,480	2,486	2,420	2,421	-79	-3.16	9,300	-
[4270]	25/10/16	2,457	2,535	2,451	2,500	+3	+0.12	15,300	-
[4270]	25/10/15	2,405	2,497	2,405	2,497	+92	+3.83	7,400	-
[4270]	25/10/14	2,435	2,444	2,381	2,405	-16	-0.66	14,900	-
[4270]	25/10/10	2,472	2,509	2,416	2,421	-41	-1.67	11,900	-
[4270]	25/10/09	2,449	2,471	2,437	2,462	+14	+0.57	11,500	-
[4270]	25/10/08	2,430	2,448	2,422	2,448	+26	+1.07	2,100	-
[4270]	25/10/07	2,426	2,443	2,422	2,422	+1	+0.04	1,900	-
[4270]	25/10/06	2,469	2,469	2,345	2,421	+2	+0.08	8,800	-
[4270]	25/10/03	2,398	2,447	2,398	2,419	+14	+0.58	5,300	-
[4270]	25/10/02	2,401	2,442	2,400	2,405	+5	+0.21	18,700	-
[4270]	25/10/01	2,517	2,517	2,360	2,400	-117	-4.65	34,900	-
[4270]	25/09/30	2,511	2,536	2,500	2,517	+8	+0.32	7,700	-
[4270]	25/09/29	2,528	2,550	2,509	2,509	+4	+0.16	5,100	-
[4270]	25/09/26	2,514	2,530	2,505	2,505	-26	-1.03	2,900	-
[4270]	25/09/25	2,519	2,567	2,519	2,531	-4	-0.16	1,800	-
[4270]	25/09/24	2,555	2,555	2,516	2,535	-22	-0.86	1,900	-
[4270]	25/09/22	2,536	2,594	2,515	2,557	+37	+1.47	4,300	-
[4270]	25/09/19	2,525	2,525	2,496	2,520	-12	-0.47	3,600	-
[4270]	25/09/18	2,542	2,542	2,505	2,532	+11	+0.44	6,000	-
[4270]	25/09/17	2,535	2,546	2,495	2,521	-14	-0.55	6,700	-
[4270]	25/09/16	2,544	2,544	2,508	2,535	+27	+1.08	5,500	-
[4270]	25/09/12	2,550	2,550	2,481	2,508	+29	+1.17	4,300	-
[4270]	25/09/11	2,485	2,510	2,478	2,479	-20	-0.80	2,600	-
[4270]	25/09/10	2,445	2,537	2,445	2,499	+36	+1.46	9,200	-
[4270]	25/09/09	2,446	2,485	2,446	2,463	-1	-0.04	4,100	-
[4270]	25/09/08	2,450	2,467	2,434	2,464	+22	+0.90	5,800	-
[4270]	25/09/05	2,430	2,444	2,430	2,442	+12	+0.49	1,700	-