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
[4274]	26/10/29	1,170	1,175	1,131	1,150	-6.0	-0.52	169,600	4,602,826,752
[4274]	26/10/28	1,187	1,226	1,149	1,156	-31.0	-2.61	251,300	4,626,841,600
[4274]	26/10/27	1,157	1,208	1,124	1,187	+41.0	+3.58	184,300	4,750,917,632
[4274]	26/10/26	1,071	1,176	1,069	1,146	+76.0	+7.10	228,900	4,586,817,024
[4274]	26/10/23	1,127	1,153	1,055	1,070	-83.0	-7.20	195,500	4,282,630,144
[4274]	26/10/22	1,117	1,158	1,116	1,153	+30.0	+2.67	46,200	4,614,834,176
[4274]	26/10/21	1,137	1,151	1,091	1,123	-4.0	-0.35	98,100	4,494,760,448
[4274]	26/10/20	1,155	1,163	1,100	1,127	-6.0	-0.53	176,600	4,510,770,176
[4274]	26/10/19	1,130	1,155	1,127	1,133	+3.0	+0.27	142,400	4,534,785,024
[4274]	26/10/16	1,112	1,135	1,097	1,130	+39.0	+3.57	34,500	4,522,777,600
[4274]	26/10/15	1,081	1,128	1,073	1,091	+6.0	+0.55	282,100	4,366,681,600
[4274]	26/10/14	1,080	1,095	1,077	1,085	-13.0	-1.18	26,700	4,342,666,752
[4274]	26/10/13	1,100	1,108	1,085	1,098	+6.0	+0.55	43,400	4,394,698,752
[4274]	26/10/09	1,067	1,099	1,067	1,092	+26.0	+2.44	31,800	4,370,683,904
[4274]	26/10/08	1,090	1,090	1,065	1,066	-35.0	-3.18	37,900	4,266,620,160
[4274]	26/10/07	1,104	1,120	1,091	1,101	-8.0	-0.72	24,500	4,406,706,176
[4274]	26/10/06	1,121	1,131	1,107	1,109	-9.0	-0.81	35,200	4,438,726,144
[4274]	26/10/05	1,098	1,118	1,091	1,118	+22.0	+2.01	22,600	4,474,747,904
[4274]	26/10/02	1,099	1,105	1,081	1,096	-10.0	-0.90	40,900	4,386,694,144
[4274]	26/10/01	1,135	1,136	1,100	1,106	-31.0	-2.73	29,700	4,426,718,720
[4274]	26/09/30	1,100	1,139	1,100	1,137	+32.0	+2.90	33,200	4,550,794,752
[4274]	26/09/29	1,130	1,130	1,094	1,105	-20.0	-1.78	44,400	4,422,715,904
[4274]	26/09/28	1,128	1,152	1,121	1,125	-7.0	-0.62	43,000	4,502,765,056
[4274]	26/09/25	1,131	1,138	1,120	1,132	0	+0.00	40,900	4,530,782,208
[4274]	26/09/24	1,163	1,190	1,125	1,132	-31.0	-2.67	76,800	4,530,782,208
[4274]	26/09/18	1,171	1,200	1,161	1,163	-27.0	-2.27	92,600	4,654,858,752
[4274]	26/09/17	1,247	1,251	1,168	1,190	+28.0	+2.41	335,100	4,762,925,056
[4274]	26/09/16	1,250	1,285	1,155	1,162	-74.0	-5.99	438,600	4,650,856,448
[4274]	26/09/15	1,087	1,257	1,080	1,236	+119.0	+10.65	876,800	4,947,038,208
[4274]	26/09/14	1,232	1,280	1,101	1,117	-55.0	-4.69	633,100	4,470,745,600
[4274]	26/09/11	1,057	1,350	1,051	1,172	+106.0	+9.94	1,882,200	4,690,881,024
[4274]	26/09/10	1,080	1,080	1,057	1,066	-14.0	-1.30	25,700	4,266,620,160
[4274]	26/09/09	1,090	1,094	1,080	1,080	-16.0	-1.46	10,200	4,322,654,720
[4274]	26/09/08	1,090	1,112	1,086	1,096	+6.0	+0.55	13,900	4,386,694,144
[4274]	26/09/07	1,070	1,095	1,067	1,090	+23.0	+2.16	22,200	4,362,679,296
[4274]	26/09/04	1,056	1,077	1,051	1,067	+11.0	+1.04	25,700	4,270,622,720
[4274]	26/09/03	1,055	1,064	1,050	1,056	-10.0	-0.94	34,000	4,226,595,584
[4274]	26/09/02	1,095	1,095	1,066	1,066	-29.0	-2.65	26,000	4,266,620,160
[4274]	26/09/01	1,090	1,110	1,090	1,095	+5.0	+0.46	17,200	4,382,691,328
[4274]	26/08/31	1,125	1,125	1,090	1,090	-30.0	-2.68	16,400	4,362,679,296
[4274]	26/08/28	1,098	1,120	1,098	1,120	+16.0	+1.45	20,000	4,482,753,024
[4274]	26/08/27	1,100	1,110	1,093	1,104	+11.0	+1.01	10,000	4,418,713,600
[4274]	26/08/26	1,090	1,093	1,085	1,093	0	+0.00	3,700	4,374,686,720
[4274]	26/08/25	1,095	1,102	1,091	1,093	-2.0	-0.18	3,900	4,374,686,720
[4274]	26/08/24	1,100	1,108	1,095	1,095	-8.0	-0.73	8,600	4,382,691,328
[4274]	26/08/21	1,106	1,106	1,096	1,103	-4.0	-0.36	8,300	4,414,711,296
[4274]	26/08/20	1,080	1,107	1,080	1,107	+44.0	+4.14	16,900	4,430,721,024
[4274]	26/08/19	1,085	1,085	1,063	1,063	-25.0	-2.30	17,700	4,254,612,736
[4274]	26/08/18	1,094	1,098	1,078	1,088	-6.0	-0.55	22,200	4,354,674,176
[4274]	26/08/17	1,109	1,109	1,092	1,094	-10.0	-0.91	33,800	4,378,689,024
[4274]	26/08/14	1,082	1,105	1,082	1,104	+22.0	+2.03	22,500	4,418,721,280
[4274]	26/08/13	1,087	1,095	1,080	1,082	+5.0	+0.46	16,600	4,330,667,008
[4274]	26/08/12	1,088	1,094	1,072	1,077	+7.0	+0.65	19,200	4,310,654,976
[4274]	26/08/10	1,070	1,089	1,069	1,070	+2.0	+0.19	22,800	4,282,637,568
[4274]	26/08/07	1,085	1,092	1,063	1,068	-7.0	-0.65	31,800	4,274,632,704
[4274]	26/08/06	1,072	1,080	1,058	1,075	+4.0	+0.37	17,000	4,302,649,856
[4274]	26/08/05	1,055	1,075	1,055	1,071	+16.0	+1.52	15,100	4,286,640,128
[4274]	26/08/04	1,044	1,060	1,042	1,055	+13.0	+1.25	11,000	4,222,600,448
[4274]	26/08/03	1,055	1,055	1,033	1,042	-22.0	-2.07	19,100	4,170,568,448
[4274]	26/07/31	1,058	1,073	1,050	1,064	0	+0.00	16,400	4,258,622,720
[4274]	26/07/30	1,060	1,064	1,047	1,064	+9.0	+0.85	16,600	4,258,622,720
[4274]	26/07/29	1,050	1,055	1,041	1,055	+8.0	+0.76	18,300	4,222,600,448
[4274]	26/07/28	1,070	1,070	1,044	1,047	-24.0	-2.24	21,100	4,190,580,736
[4274]	26/07/27	1,081	1,082	1,065	1,071	-7.0	-0.65	12,800	4,286,640,128
[4274]	26/07/24	1,083	1,083	1,055	1,078	-8.0	-0.74	18,500	4,314,657,280
[4274]	26/07/23	1,085	1,087	1,074	1,086	+2.0	+0.18	15,200	4,346,676,736
[4274]	26/07/22	1,084	1,090	1,070	1,084	+21.0	+1.98	13,800	4,338,672,128
[4274]	26/07/21	1,071	1,075	1,048	1,063	+3.0	+0.28	17,000	4,254,620,416
[4274]	26/07/17	1,080	1,083	1,047	1,060	-14	-1.30	42,300	-
[4274]	26/07/16	1,097	1,097	1,072	1,074	-23	-2.10	23,300	-
[4274]	26/07/15	1,090	1,097	1,075	1,097	+7	+0.64	16,700	-
[4274]	26/07/14	1,091	1,095	1,077	1,090	-1	-0.09	25,600	-
[4274]	26/07/13	1,092	1,113	1,083	1,091	+1	+0.09	26,100	-
[4274]	26/07/10	1,077	1,105	1,077	1,090	+13	+1.21	11,600	-
[4274]	26/07/09	1,070	1,088	1,066	1,077	+12	+1.13	14,100	-
[4274]	26/07/08	1,085	1,091	1,065	1,065	-18	-1.66	16,300	-
[4274]	26/07/07	1,122	1,137	1,080	1,083	-22	-1.99	58,500	-
[4274]	26/07/06	1,069	1,115	1,069	1,105	+37	+3.46	53,900	-
[4274]	26/07/03	1,051	1,081	1,051	1,068	+17	+1.62	13,300	-
[4274]	26/07/02	1,051	1,082	1,050	1,051	-9	-0.85	26,500	-
[4274]	26/07/01	1,070	1,086	1,060	1,060	+1	+0.09	19,400	-
[4274]	26/06/30	1,065	1,068	1,050	1,059	-1	-0.09	6,500	-
[4274]	26/06/29	1,056	1,069	1,039	1,060	+34	+3.31	19,100	-
[4274]	26/06/26	1,059	1,059	1,026	1,026	-8	-0.77	16,400	-
[4274]	26/06/25	1,033	1,040	1,026	1,034	+1	+0.10	10,900	-
[4274]	26/06/24	1,021	1,036	1,021	1,033	+12	+1.18	17,000	-
[4274]	26/06/23	1,042	1,048	1,021	1,021	-21	-2.02	13,100	-
[4274]	26/06/22	1,024	1,059	1,024	1,042	+12	+1.17	16,100	-
[4274]	26/06/19	1,049	1,055	1,010	1,030	-13	-1.25	36,000	-
[4274]	26/06/18	1,047	1,060	1,037	1,043	-3	-0.29	24,900	-
[4274]	26/06/17	1,044	1,071	1,040	1,046	+10	+0.97	24,100	-
[4274]	26/06/16	1,020	1,044	1,012	1,036	+16	+1.57	39,000	-
[4274]	26/06/15	1,051	1,051	1,020	1,020	-1	-0.10	29,500	-
[4274]	26/06/12	1,025	1,048	1,006	1,021	-1	-0.10	26,900	-
[4274]	26/06/11	1,026	1,035	1,004	1,022	-24	-2.29	38,800	-
[4274]	26/06/10	1,045	1,058	1,028	1,046	-4	-0.38	23,500	-
[4274]	26/06/09	1,059	1,075	1,042	1,050	-9	-0.85	32,100	-
[4274]	26/06/08	1,085	1,089	1,055	1,059	-56	-5.02	79,900	-
[4274]	26/06/05	1,080	1,121	1,080	1,115	+35	+3.24	26,400	-
[4274]	26/06/04	1,102	1,103	1,070	1,080	-23	-2.09	33,400	-
[4274]	26/06/03	1,126	1,132	1,102	1,103	-23	-2.04	18,300	-
[4274]	26/06/02	1,127	1,131	1,100	1,126	-1	-0.09	25,800	-
[4274]	26/06/01	1,170	1,170	1,124	1,127	-40	-3.43	36,800	-
[4274]	26/05/29	1,188	1,189	1,145	1,167	0	0.00	45,800	-
[4274]	26/05/28	1,140	1,168	1,130	1,167	+42	+3.73	32,700	-
[4274]	26/05/27	1,152	1,167	1,123	1,125	-29	-2.51	23,900	-
[4274]	26/05/26	1,157	1,187	1,136	1,154	-3	-0.26	25,600	-
[4274]	26/05/25	1,174	1,180	1,145	1,157	+2	+0.17	31,100	-
[4274]	26/05/22	1,126	1,157	1,112	1,155	+44.0	+3.96	37,800	-
[4274]	26/05/21	1,105	1,119	1,086	1,111	0	+0.00	37,900	-
[4274]	26/05/20	1,122	1,122	1,095	1,111	-11.0	-0.98	23,600	-
[4274]	26/05/19	1,122	1,149	1,115	1,122	+2.0	+0.18	23,900	-
[4274]	26/05/18	1,130	1,134	1,100	1,120	-16.0	-1.41	28,700	-
[4274]	26/05/15	1,114	1,150	1,113	1,136	+22.0	+1.97	26,300	-
[4274]	26/05/14	1,136	1,149	1,111	1,114	-47.0	-4.05	66,900	-
[4274]	26/05/13	1,163	1,178	1,150	1,161	-2.0	-0.17	36,000	-
[4274]	26/05/12	1,204	1,204	1,163	1,163	-42.0	-3.49	48,300	-
[4274]	26/05/11	1,201	1,215	1,200	1,205	0	+0.00	19,700	-
[4274]	26/05/08	1,213	1,216	1,180	1,205	-22.0	-1.79	37,800	-
[4274]	26/05/07	1,250	1,257	1,226	1,227	-15.0	-1.21	33,500	-
[4274]	26/05/01	1,240	1,246	1,213	1,242	+2.0	+0.16	21,300	-
[4274]	26/04/30	1,283	1,283	1,233	1,240	-69.0	-5.27	45,900	-
[4274]	26/04/28	1,320	1,320	1,293	1,309	-15.0	-1.13	34,100	-
[4274]	26/04/27	1,317	1,325	1,268	1,324	+37	+2.87	88,900	-
[4274]	26/04/24	1,271	1,307	1,266	1,287	+6	+0.47	49,400	-
[4274]	26/04/23	1,335	1,335	1,262	1,281	-26	-1.99	126,100	-
[4274]	26/04/22	1,348	1,350	1,277	1,307	-11	-0.83	134,500	-
[4274]	26/04/21	1,259	1,347	1,237	1,318	+60	+4.77	172,500	-
[4274]	26/04/20	1,245	1,271	1,245	1,258	+8	+0.64	37,100	-
[4274]	26/04/17	1,273	1,275	1,242	1,250	-35	-2.72	37,400	-
[4274]	26/04/16	1,323	1,323	1,279	1,285	-17	-1.31	52,700	-
[4274]	26/04/15	1,340	1,341	1,300	1,302	-23	-1.74	48,900	-
[4274]	26/04/14	1,337	1,356	1,323	1,325	-8	-0.60	31,400	-
[4274]	26/04/13	1,321	1,359	1,310	1,333	+12	+0.91	36,000	-
[4274]	26/04/10	1,359	1,374	1,321	1,321	-35	-2.58	48,800	-
[4274]	26/04/09	1,426	1,429	1,356	1,356	-70	-4.91	78,400	-
[4274]	26/04/08	1,381	1,433	1,379	1,426	+86	+6.42	110,000	-
[4274]	26/04/07	1,365	1,376	1,325	1,340	-12	-0.89	23,200	-
[4274]	26/04/06	1,355	1,395	1,352	1,352	+1	+0.07	56,900	-
[4274]	26/04/03	1,364	1,392	1,348	1,351	-20	-1.46	75,100	-
[4274]	26/04/02	1,378	1,427	1,360	1,371	+5	+0.37	62,600	-
[4274]	26/04/01	1,368	1,382	1,346	1,366	+25	+1.86	38,800	-
[4274]	26/03/31	1,340	1,380	1,316	1,341	-9	-0.67	39,200	-
[4274]	26/03/30	1,331	1,361	1,315	1,350	-25	-1.82	41,800	-
[4274]	26/03/27	1,370	1,409	1,352	1,375	+5	+0.36	39,900	-
[4274]	26/03/26	1,429	1,436	1,368	1,370	-56	-3.93	45,000	-
[4274]	26/03/25	1,390	1,441	1,390	1,426	+46	+3.33	96,900	-
[4274]	26/03/24	1,390	1,402	1,359	1,380	+50	+3.76	72,500	-
[4274]	26/03/23	1,401	1,453	1,315	1,330	-70	-5.00	129,200	-
[4274]	26/03/19	1,443	1,443	1,383	1,400	-65	-4.44	85,200	-
[4274]	26/03/18	1,467	1,488	1,422	1,465	-4	-0.27	98,600	-
[4274]	26/03/17	1,491	1,530	1,461	1,469	-37	-2.46	100,300	-
[4274]	26/03/16	1,590	1,590	1,480	1,506	-40	-2.59	97,100	-
[4274]	26/03/13	1,530	1,560	1,478	1,546	+24	+1.58	170,700	-
[4274]	26/03/12	1,580	1,649	1,504	1,522	-21	-1.36	290,000	-
[4274]	26/03/11	1,535	1,610	1,513	1,543	+65	+4.40	336,200	-
[4274]	26/03/10	1,504	1,510	1,428	1,478	0	0.00	165,600	-
[4274]	26/03/09	1,521	1,521	1,435	1,478	-120	-7.51	192,500	-
[4274]	26/03/06	1,602	1,610	1,510	1,598	-12	-0.75	155,300	-
[4274]	26/03/05	1,680	1,740	1,568	1,610	+47	+3.01	434,100	-
[4274]	26/03/04	1,826	1,839	1,483	1,563	-223	-12.49	650,700	-
[4274]	26/03/03	1,658	1,999	1,635	1,786	+168	+10.38	2,049,500	-
[4274]	26/03/02	1,705	1,764	1,586	1,618	+143	+9.69	637,900	-
[4274]	26/02/27	1,450	1,494	1,416	1,475	-5	-0.34	154,700	-
[4274]	26/02/26	1,408	1,496	1,408	1,480	+72	+5.11	164,700	-
[4274]	26/02/25	1,458	1,458	1,372	1,408	-54	-3.69	184,300	-
[4274]	26/02/24	1,600	1,666	1,390	1,462	-80	-5.19	596,900	-
[4274]	26/02/20	1,420	1,576	1,410	1,542	+152	+10.94	650,400	-
[4274]	26/02/19	1,350	1,413	1,335	1,390	+62	+4.67	167,500	-
[4274]	26/02/18	1,312	1,348	1,303	1,328	+5	+0.38	91,200	-
[4274]	26/02/17	1,348	1,349	1,304	1,323	-52	-3.78	98,000	-
[4274]	26/02/16	1,300	1,375	1,268	1,375	+145	+11.79	309,200	-
[4274]	26/02/13	1,267	1,269	1,225	1,230	-34	-2.69	165,500	-
[4274]	26/02/12	1,275	1,275	1,220	1,264	+9	+0.72	306,600	-
[4274]	26/02/10	1,169	1,275	1,140	1,255	+85	+7.26	346,500	-
[4274]	26/02/09	1,215	1,227	1,156	1,170	+28	+2.45	200,100	-
[4274]	26/02/06	1,090	1,142	1,089	1,142	+48	+4.39	111,200	-
[4274]	26/02/05	1,095	1,111	1,078	1,094	+10	+0.92	93,600	-
[4274]	26/02/04	1,074	1,091	1,061	1,084	+10	+0.93	43,900	-
[4274]	26/02/03	1,097	1,097	1,063	1,074	-8	-0.74	46,000	-
[4274]	26/02/02	1,065	1,110	1,065	1,082	+18	+1.69	100,400	-
[4274]	26/01/30	1,055	1,064	1,040	1,064	+16	+1.53	40,600	-
[4274]	26/01/29	1,057	1,057	1,031	1,048	-12	-1.13	47,500	-
[4274]	26/01/28	1,053	1,060	1,028	1,060	+12	+1.15	46,800	-
[4274]	26/01/27	1,062	1,062	1,042	1,048	-19	-1.78	25,700	-
[4274]	26/01/26	1,066	1,087	1,054	1,067	+14	+1.33	52,100	-
[4274]	26/01/23	1,052	1,058	1,041	1,053	0	0.00	33,500	-
[4274]	26/01/22	1,068	1,069	1,048	1,053	-6	-0.57	40,200	-
[4274]	26/01/21	1,060	1,080	1,056	1,059	-29	-2.67	31,900	-
[4274]	26/01/20	1,118	1,119	1,088	1,088	-22	-1.98	34,900	-
[4274]	26/01/19	1,104	1,118	1,095	1,110	+14	+1.28	51,000	-
[4274]	26/01/16	1,098	1,107	1,081	1,096	-3	-0.27	40,700	-
[4274]	26/01/15	1,067	1,102	1,065	1,099	+26	+2.42	65,300	-
[4274]	26/01/14	1,074	1,083	1,063	1,073	+10	+0.94	38,700	-
[4274]	26/01/13	1,065	1,080	1,055	1,063	+8	+0.76	51,500	-
[4274]	26/01/09	1,073	1,102	1,055	1,055	-8	-0.75	85,700	-
[4274]	26/01/08	1,040	1,068	1,038	1,063	+25	+2.41	63,800	-
[4274]	26/01/07	1,013	1,038	1,008	1,038	+29	+2.87	31,600	-
[4274]	26/01/06	1,022	1,029	1,009	1,009	-10	-0.98	45,600	-
[4274]	26/01/05	1,030	1,043	1,019	1,019	+3	+0.30	52,200	-
[4274]	25/12/30	1,020	1,028	1,014	1,016	+4	+0.40	20,900	-
[4274]	25/12/29	1,002	1,019	998	1,012	+7	+0.70	26,900	-
[4274]	25/12/26	1,012	1,016	1,003	1,005	-6	-0.59	28,000	-
[4274]	25/12/25	1,016	1,016	1,004	1,011	+1	+0.10	34,100	-
[4274]	25/12/24	1,020	1,027	1,009	1,010	-12	-1.17	24,000	-
[4274]	25/12/23	1,015	1,028	1,015	1,022	+4	+0.39	29,000	-
[4274]	25/12/22	1,025	1,026	1,013	1,018	-1	-0.10	14,800	-
[4274]	25/12/19	1,017	1,025	1,015	1,019	+2	+0.20	31,000	-
[4274]	25/12/18	1,013	1,017	1,006	1,017	+4	+0.39	21,300	-
[4274]	25/12/17	1,022	1,022	1,012	1,013	+1	+0.10	9,500	-
[4274]	25/12/16	1,022	1,022	1,012	1,012	-10	-0.98	13,800	-
[4274]	25/12/15	1,012	1,022	1,012	1,022	+9	+0.89	10,900	-
[4274]	25/12/12	1,020	1,024	1,010	1,013	-2	-0.20	13,600	-
[4274]	25/12/11	1,037	1,037	1,015	1,015	-25	-2.40	22,000	-
[4274]	25/12/10	1,069	1,070	1,034	1,040	-29	-2.71	31,300	-
[4274]	25/12/09	1,060	1,070	1,054	1,069	+11	+1.04	36,100	-
[4274]	25/12/08	1,074	1,075	1,047	1,058	+21	+2.03	71,800	-
[4274]	25/12/05	1,020	1,038	1,020	1,037	+19	+1.87	27,400	-
[4274]	25/12/04	1,014	1,025	1,012	1,018	+4	+0.39	10,800	-
[4274]	25/12/03	1,011	1,016	1,004	1,014	+2	+0.20	14,700	-
[4274]	25/12/02	1,010	1,019	1,005	1,012	-1	-0.10	14,100	-
[4274]	25/12/01	1,020	1,027	1,011	1,013	-12	-1.17	21,900	-
[4274]	25/11/28	1,027	1,039	1,025	1,025	-11	-1.06	20,300	-
[4274]	25/11/27	1,018	1,037	1,018	1,036	+21	+2.07	29,200	-
[4274]	25/11/26	1,007	1,016	1,006	1,015	+14	+1.40	19,100	-
[4274]	25/11/25	1,012	1,012	998	1,001	-8	-0.79	17,100	-
[4274]	25/11/21	1,000	1,015	998	1,009	+3	+0.30	17,300	-
[4274]	25/11/20	1,005	1,008	999	1,006	+11	+1.11	28,800	-
[4274]	25/11/19	1,000	1,004	987	995	-3	-0.30	39,200	-
[4274]	25/11/18	1,018	1,018	998	998	-14	-1.38	41,400	-
[4274]	25/11/17	1,007	1,013	1,000	1,012	+10	+1.00	45,500	-
[4274]	25/11/14	1,010	1,012	1,000	1,002	-10	-0.99	45,900	-
[4274]	25/11/13	1,021	1,021	1,009	1,012	-8	-0.78	12,600	-
[4274]	25/11/12	1,008	1,027	1,005	1,020	+14	+1.39	17,000	-
[4274]	25/11/11	1,016	1,016	1,001	1,006	-10	-0.98	27,900	-
[4274]	25/11/10	1,039	1,059	1,010	1,016	-36	-3.42	67,800	-
[4274]	25/11/07	1,047	1,069	1,045	1,052	+5	+0.48	55,100	-
[4274]	25/11/06	1,040	1,055	1,034	1,047	+27	+2.65	22,300	-
[4274]	25/11/05	1,038	1,049	1,016	1,020	-18	-1.73	43,100	-
[4274]	25/11/04	1,047	1,055	1,025	1,038	+1	+0.10	48,000	-
[4274]	25/10/31	1,068	1,076	1,031	1,037	-29	-2.72	63,500	-
[4274]	25/10/30	1,045	1,080	1,036	1,066	+21	+2.01	76,800	-
[4274]	25/10/29	1,084	1,102	1,043	1,045	-43	-3.95	143,600	-
[4274]	25/10/28	1,210	1,267	1,085	1,088	-111	-9.26	524,400	-
[4274]	25/10/27	1,135	1,215	1,109	1,199	+114	+10.51	221,600	-
[4274]	25/10/24	1,059	1,096	1,052	1,085	+39	+3.73	118,600	-
[4274]	25/10/23	1,034	1,061	1,025	1,046	+11	+1.06	82,800	-
[4274]	25/10/22	1,010	1,035	1,010	1,035	+29	+2.88	53,000	-
[4274]	25/10/21	1,020	1,021	1,006	1,006	-11	-1.08	27,900	-
[4274]	25/10/20	1,016	1,020	1,009	1,017	+10	+0.99	27,800	-
[4274]	25/10/17	1,007	1,013	998	1,007	+6	+0.60	21,900	-
[4274]	25/10/16	1,009	1,014	1,001	1,001	-7	-0.69	25,100	-
[4274]	25/10/15	996	1,014	996	1,008	+13	+1.31	16,000	-
[4274]	25/10/14	1,001	1,007	987	995	-15	-1.49	55,300	-
[4274]	25/10/10	1,019	1,019	1,008	1,010	-5	-0.49	16,800	-
[4274]	25/10/09	1,039	1,039	1,014	1,015	-20	-1.93	21,900	-
[4274]	25/10/08	1,025	1,042	1,023	1,035	+5	+0.49	39,200	-
[4274]	25/10/07	1,041	1,041	1,023	1,030	-1	-0.10	23,800	-
[4274]	25/10/06	1,065	1,065	1,026	1,031	+30	+3.00	81,500	-
[4274]	25/10/03	998	1,005	998	1,001	+3	+0.30	7,700	-
[4274]	25/10/02	1,001	1,004	994	998	-4	-0.40	21,300	-
[4274]	25/10/01	1,001	1,007	999	1,002	-5	-0.50	12,000	-
[4274]	25/09/30	1,005	1,007	1,000	1,007	+1	+0.10	9,300	-
[4274]	25/09/29	1,015	1,015	1,005	1,006	-6	-0.59	14,100	-
[4274]	25/09/26	1,005	1,016	1,004	1,012	+9	+0.90	18,500	-
[4274]	25/09/25	1,009	1,009	1,003	1,003	0	0.00	7,200	-
[4274]	25/09/24	1,003	1,008	1,003	1,003	0	0.00	7,200	-
[4274]	25/09/22	1,009	1,010	1,003	1,003	0	0.00	17,400	-
[4274]	25/09/19	1,006	1,010	1,000	1,003	-1	-0.10	18,400	-
[4274]	25/09/18	1,007	1,008	1,002	1,004	-4	-0.40	17,200	-
[4274]	25/09/17	1,014	1,014	1,008	1,008	-2	-0.20	4,600	-
[4274]	25/09/16	1,011	1,016	1,010	1,010	-1	-0.10	7,600	-
[4274]	25/09/12	1,018	1,019	1,010	1,011	-5	-0.49	8,100	-
[4274]	25/09/11	1,015	1,020	1,015	1,016	+2	+0.20	9,200	-
[4274]	25/09/10	1,010	1,021	1,010	1,014	+4	+0.40	13,500	-
[4274]	25/09/09	1,015	1,021	1,009	1,010	-4	-0.39	29,600	-
[4274]	25/09/08	1,008	1,016	1,008	1,014	+11	+1.10	10,900	-
[4274]	25/09/05	1,003	1,006	1,001	1,003	0	0.00	13,400	-