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
[4275]	26/10/29	1,849	1,869	1,792	1,819	0	+0.00	288,500	39,228,928,000
[4275]	26/10/28	1,815	1,863	1,814	1,819	+36.0	+2.02	151,200	39,228,928,000
[4275]	26/10/27	1,769	1,793	1,747	1,783	+27.0	+1.54	162,100	38,452,543,488
[4275]	26/10/26	1,699	1,780	1,692	1,756	+64.0	+3.78	292,600	37,870,256,128
[4275]	26/10/23	1,673	1,697	1,618	1,692	-14.0	-0.82	227,300	37,680,848,896
[4275]	26/10/22	1,727	1,737	1,692	1,706	-28.0	-1.61	136,200	37,992,628,224
[4275]	26/10/21	1,750	1,763	1,724	1,734	+46.0	+2.73	146,800	38,616,190,976
[4275]	26/10/20	1,750	1,750	1,683	1,688	-62.0	-3.54	133,800	37,591,769,088
[4275]	26/10/19	1,720	1,759	1,705	1,750	-13.0	-0.74	132,400	38,972,510,208
[4275]	26/10/16	1,721	1,771	1,718	1,763	+60.0	+3.52	153,700	39,262,019,584
[4275]	26/10/15	1,780	1,785	1,697	1,703	-95.0	-5.28	233,800	37,925,818,368
[4275]	26/10/14	1,838	1,847	1,792	1,798	-39.0	-2.12	141,900	40,041,472,000
[4275]	26/10/13	1,827	1,837	1,784	1,837	+29.0	+1.60	243,200	40,910,000,128
[4275]	26/10/09	1,791	1,829	1,784	1,808	0	+0.00	163,600	40,264,171,520
[4275]	26/10/08	1,843	1,848	1,801	1,808	-56.0	-3.00	148,300	40,264,171,520
[4275]	26/10/07	1,885	1,898	1,843	1,864	-25.0	-1.32	105,000	41,511,292,928
[4275]	26/10/06	1,880	1,895	1,863	1,889	+9.0	+0.48	72,800	42,068,041,728
[4275]	26/10/05	1,920	1,925	1,850	1,880	+26.0	+1.40	157,900	41,867,612,160
[4275]	26/10/02	1,890	1,907	1,848	1,854	-53.0	-2.78	173,600	41,288,589,312
[4275]	26/10/01	1,925	1,935	1,892	1,907	-12.0	-0.63	85,700	42,468,900,864
[4275]	26/09/30	1,890	1,944	1,878	1,919	+36.0	+1.91	257,400	42,736,140,288
[4275]	26/09/29	1,960	1,960	1,881	1,883	-61.0	-3.14	143,100	41,934,422,016
[4275]	26/09/28	2,001	2,001	1,937	1,944	-41.0	-2.07	178,800	43,292,893,184
[4275]	26/09/25	2,000	2,018	1,985	1,985	-18.0	-0.90	116,800	44,205,961,216
[4275]	26/09/24	2,077	2,091	2,003	2,003	-53.0	-2.58	117,600	44,606,820,352
[4275]	26/09/18	2,072	2,100	2,040	2,056	-12.0	-0.58	115,400	45,787,131,904
[4275]	26/09/17	2,035	2,068	2,033	2,068	+39.0	+1.92	215,000	46,054,371,328
[4275]	26/09/16	2,025	2,050	2,005	2,029	+24.0	+1.20	154,600	45,185,843,200
[4275]	26/09/15	1,917	2,066	1,909	2,005	+88.0	+4.59	406,800	44,218,544,128
[4275]	26/09/14	1,939	1,950	1,905	1,917	-41.0	-2.09	169,100	42,277,777,408
[4275]	26/09/11	1,880	1,980	1,871	1,958	+1.0	+0.05	261,200	43,181,998,080
[4275]	26/09/10	1,959	1,966	1,920	1,957	-9.0	-0.46	140,000	43,159,945,216
[4275]	26/09/09	1,900	1,988	1,895	1,966	+83.0	+4.41	263,400	43,358,433,280
[4275]	26/09/08	1,951	1,959	1,883	1,883	-106.0	-5.33	256,100	41,527,939,072
[4275]	26/09/07	1,968	1,995	1,953	1,989	+61.0	+3.16	276,300	43,865,677,824
[4275]	26/09/04	1,953	1,982	1,920	1,928	-37.0	-1.88	202,000	42,520,375,296
[4275]	26/09/03	2,045	2,055	1,958	1,965	-62.0	-3.06	201,600	43,336,376,320
[4275]	26/09/02	2,067	2,072	2,007	2,027	-85.0	-4.02	205,900	44,703,731,712
[4275]	26/09/01	2,119	2,133	2,093	2,112	-13.0	-0.61	156,000	46,578,335,744
[4275]	26/08/31	2,124	2,150	2,098	2,125	-27.0	-1.25	167,500	46,865,039,360
[4275]	26/08/28	2,152	2,211	2,140	2,152	-19.0	-0.88	167,300	47,460,499,456
[4275]	26/08/27	2,179	2,190	2,140	2,171	+36.0	+1.69	188,500	47,879,528,448
[4275]	26/08/26	2,120	2,155	2,111	2,135	-5.0	-0.23	159,700	47,085,580,288
[4275]	26/08/25	2,139	2,144	2,083	2,140	+1.0	+0.05	176,900	47,195,852,800
[4275]	26/08/24	2,091	2,164	2,078	2,139	+37.0	+1.76	197,100	47,173,795,840
[4275]	26/08/21	2,089	2,106	2,037	2,102	+2.0	+0.10	122,900	46,357,794,816
[4275]	26/08/20	2,015	2,111	2,015	2,100	+99.0	+4.95	135,100	46,313,684,992
[4275]	26/08/19	2,061	2,066	1,996	2,001	-100.0	-4.76	262,500	44,130,324,480
[4275]	26/08/18	2,127	2,193	2,101	2,101	-26.0	-1.22	171,700	46,335,737,856
[4275]	26/08/17	2,113	2,145	2,105	2,127	+14.0	+0.66	150,200	46,909,149,184
[4275]	26/08/14	2,064	2,153	2,064	2,113	+49.0	+2.37	265,700	46,600,388,608
[4275]	26/08/13	2,053	2,103	2,048	2,064	+17.0	+0.83	328,900	45,519,736,832
[4275]	26/08/12	2,108	2,114	2,026	2,047	-67.0	-3.17	505,900	45,144,817,664
[4275]	26/08/10	2,215	2,254	2,100	2,114	-301.0	-12.46	700,500	46,622,441,472
[4275]	26/08/07	2,407	2,437	2,363	2,415	+8.0	+0.33	191,000	53,260,738,560
[4275]	26/08/06	2,389	2,445	2,363	2,407	-32.0	-1.31	126,000	53,084,303,360
[4275]	26/08/05	2,363	2,463	2,356	2,439	+94.0	+4.01	202,000	53,790,035,968
[4275]	26/08/04	2,272	2,379	2,272	2,345	+35.0	+1.52	160,700	51,716,947,968
[4275]	26/08/03	2,271	2,314	2,220	2,310	-11.0	-0.47	231,500	50,945,052,672
[4275]	26/07/31	2,250	2,343	2,185	2,321	+136.0	+6.22	217,700	51,187,650,560
[4275]	26/07/30	2,143	2,224	2,100	2,185	+16.0	+0.74	167,400	48,188,289,024
[4275]	26/07/29	2,286	2,286	2,116	2,169	-93.0	-4.11	229,200	47,835,422,720
[4275]	26/07/28	2,376	2,382	2,244	2,262	-157.0	-6.49	205,100	49,886,453,760
[4275]	26/07/27	2,366	2,427	2,336	2,419	+61.0	+2.59	180,600	53,348,954,112
[4275]	26/07/24	2,345	2,359	2,312	2,358	-12.0	-0.51	110,100	52,003,651,584
[4275]	26/07/23	2,398	2,409	2,330	2,370	+6.0	+0.25	111,200	52,268,302,336
[4275]	26/07/22	2,370	2,431	2,336	2,364	+44.0	+1.90	159,400	52,135,976,960
[4275]	26/07/21	2,228	2,340	2,160	2,320	+131.0	+5.98	190,500	51,165,593,600
[4275]	26/07/17	2,330	2,334	2,102	2,189	-185	-7.79	434,800	-
[4275]	26/07/16	2,434	2,440	2,364	2,374	-65	-2.67	86,000	-
[4275]	26/07/15	2,388	2,450	2,336	2,439	+55	+2.31	126,700	-
[4275]	26/07/14	2,333	2,413	2,327	2,384	+57	+2.45	150,900	-
[4275]	26/07/13	2,360	2,440	2,291	2,327	-37	-1.57	162,000	-
[4275]	26/07/10	2,410	2,450	2,342	2,364	+4	+0.17	173,200	-
[4275]	26/07/09	2,380	2,396	2,308	2,360	-20	-0.84	137,000	-
[4275]	26/07/08	2,411	2,451	2,365	2,380	-50	-2.06	257,200	-
[4275]	26/07/07	2,642	2,658	2,415	2,430	-216	-8.16	383,400	-
[4275]	26/07/06	2,521	2,680	2,473	2,646	+76	+2.96	416,200	-
[4275]	26/07/03	2,249	2,575	2,235	2,570	+323	+14.37	498,800	-
[4275]	26/07/02	2,183	2,276	2,173	2,247	+67	+3.07	167,700	-
[4275]	26/07/01	2,170	2,192	2,142	2,180	+15	+0.69	95,300	-
[4275]	26/06/30	2,157	2,173	2,101	2,165	+8	+0.37	149,900	-
[4275]	26/06/29	2,162	2,200	2,122	2,157	-4	-0.19	192,400	-
[4275]	26/06/26	2,103	2,220	2,100	2,161	+27	+1.27	231,500	-
[4275]	26/06/25	2,159	2,174	2,063	2,134	+24	+1.14	240,300	-
[4275]	26/06/24	2,093	2,140	2,075	2,110	-5	-0.24	170,700	-
[4275]	26/06/23	2,265	2,275	2,114	2,115	-103	-4.64	190,500	-
[4275]	26/06/22	2,176	2,249	2,176	2,218	+34	+1.56	124,900	-
[4275]	26/06/19	2,231	2,274	2,175	2,184	-21	-0.95	137,400	-
[4275]	26/06/18	2,249	2,292	2,203	2,205	+5	+0.23	170,500	-
[4275]	26/06/17	2,150	2,232	2,149	2,200	+30	+1.38	139,700	-
[4275]	26/06/16	2,230	2,240	2,146	2,170	-45	-2.03	159,000	-
[4275]	26/06/15	2,266	2,285	2,212	2,215	+44	+2.03	138,400	-
[4275]	26/06/12	2,194	2,221	2,139	2,171	+14	+0.65	226,200	-
[4275]	26/06/11	2,144	2,168	2,088	2,157	-37	-1.69	290,300	-
[4275]	26/06/10	2,282	2,323	2,194	2,194	-129	-5.55	216,100	-
[4275]	26/06/09	2,289	2,354	2,277	2,323	+84	+3.75	316,900	-
[4275]	26/06/08	2,190	2,293	2,190	2,239	-62	-2.69	221,700	-
[4275]	26/06/05	2,187	2,323	2,151	2,301	+23	+1.01	243,200	-
[4275]	26/06/04	2,189	2,325	2,171	2,278	+39	+1.74	272,600	-
[4275]	26/06/03	2,185	2,305	2,172	2,239	+21	+0.95	283,300	-
[4275]	26/06/02	2,232	2,241	2,171	2,218	-64	-2.80	279,200	-
[4275]	26/06/01	2,402	2,422	2,282	2,282	-164	-6.70	302,800	-
[4275]	26/05/29	2,411	2,518	2,408	2,446	+50	+2.09	277,400	-
[4275]	26/05/28	2,380	2,420	2,335	2,396	+16	+0.67	237,800	-
[4275]	26/05/27	2,405	2,483	2,340	2,380	-29	-1.20	276,100	-
[4275]	26/05/26	2,361	2,510	2,327	2,409	+47	+1.99	317,400	-
[4275]	26/05/25	2,280	2,424	2,280	2,362	+128	+5.73	467,200	-
[4275]	26/05/22	2,190	2,255	2,139	2,234	+175.0	+8.50	393,500	-
[4275]	26/05/21	2,146	2,147	2,057	2,059	-55.0	-2.60	286,100	-
[4275]	26/05/20	2,156	2,194	2,092	2,114	-70.0	-3.21	329,100	-
[4275]	26/05/19	2,277	2,373	2,152	2,184	-66.0	-2.93	796,200	-
[4275]	26/05/18	2,590	2,635	2,241	2,250	-490.0	-17.88	984,300	-
[4275]	26/05/15	2,865	2,908	2,664	2,740	-109.0	-3.83	263,400	-
[4275]	26/05/14	2,920	3,020	2,823	2,849	-22.0	-0.77	317,400	-
[4275]	26/05/13	2,834	2,913	2,818	2,871	+64.0	+2.28	239,400	-
[4275]	26/05/12	2,914	2,985	2,791	2,807	-9.0	-0.32	277,700	-
[4275]	26/05/11	2,795	2,888	2,776	2,816	+34.0	+1.22	255,700	-
[4275]	26/05/08	2,740	2,787	2,714	2,782	-8.0	-0.29	200,100	-
[4275]	26/05/07	2,810	2,854	2,790	2,790	+29.0	+1.05	159,200	-
[4275]	26/05/01	2,740	2,802	2,712	2,761	+21.0	+0.77	156,200	-
[4275]	26/04/30	2,724	2,778	2,706	2,740	-34.0	-1.23	182,100	-
[4275]	26/04/28	2,722	2,791	2,718	2,774	+34.0	+1.24	161,300	-
[4275]	26/04/27	2,814	2,860	2,718	2,740	-108	-3.79	244,300	-
[4275]	26/04/24	2,881	2,897	2,796	2,848	-34	-1.18	264,600	-
[4275]	26/04/23	2,650	2,899	2,635	2,882	+287	+11.06	601,100	-
[4275]	26/04/22	2,660	2,669	2,578	2,595	-50	-1.89	168,500	-
[4275]	26/04/21	2,546	2,698	2,525	2,645	+87	+3.40	250,000	-
[4275]	26/04/20	2,578	2,610	2,556	2,558	-18	-0.70	113,900	-
[4275]	26/04/17	2,616	2,628	2,571	2,576	-72	-2.72	112,900	-
[4275]	26/04/16	2,683	2,689	2,626	2,648	-40	-1.49	183,900	-
[4275]	26/04/15	2,726	2,806	2,684	2,688	+62	+2.36	252,800	-
[4275]	26/04/14	2,773	2,816	2,623	2,626	-123	-4.47	313,900	-
[4275]	26/04/13	2,736	2,789	2,714	2,749	+4	+0.15	146,300	-
[4275]	26/04/10	2,740	2,816	2,723	2,745	+50	+1.86	318,300	-
[4275]	26/04/09	2,680	2,752	2,636	2,695	+35	+1.32	205,700	-
[4275]	26/04/08	2,668	2,730	2,644	2,660	+115	+4.52	268,400	-
[4275]	26/04/07	2,513	2,573	2,508	2,545	+39	+1.56	137,700	-
[4275]	26/04/06	2,532	2,549	2,494	2,506	+1	+0.04	161,200	-
[4275]	26/04/03	2,523	2,552	2,505	2,505	+7	+0.28	113,900	-
[4275]	26/04/02	2,650	2,681	2,498	2,498	-153	-5.77	211,100	-
[4275]	26/04/01	2,638	2,665	2,585	2,651	+163	+6.55	180,100	-
[4275]	26/03/31	2,530	2,596	2,460	2,488	-127	-4.86	244,800	-
[4275]	26/03/30	2,552	2,615	2,490	2,615	-58	-2.17	242,700	-
[4275]	26/03/27	2,678	2,694	2,600	2,673	+24	+0.91	261,900	-
[4275]	26/03/26	2,624	2,680	2,587	2,649	+55	+2.12	144,600	-
[4275]	26/03/25	2,565	2,622	2,553	2,594	+129	+5.23	156,700	-
[4275]	26/03/24	2,480	2,507	2,400	2,465	+78	+3.27	254,100	-
[4275]	26/03/23	2,424	2,459	2,346	2,387	-187	-7.26	411,500	-
[4275]	26/03/19	2,684	2,699	2,548	2,574	-210	-7.54	409,100	-
[4275]	26/03/18	2,783	2,796	2,727	2,784	+73	+2.69	208,300	-
[4275]	26/03/17	2,845	2,883	2,711	2,711	-101	-3.59	235,700	-
[4275]	26/03/16	2,825	2,875	2,766	2,812	+37	+1.33	239,400	-
[4275]	26/03/13	2,850	2,910	2,757	2,775	-125	-4.31	305,000	-
[4275]	26/03/12	3,000	3,055	2,867	2,900	-95	-3.17	345,900	-
[4275]	26/03/11	2,962	3,060	2,942	2,995	+71	+2.43	256,700	-
[4275]	26/03/10	2,865	2,978	2,841	2,924	+124	+4.43	263,800	-
[4275]	26/03/09	2,740	2,807	2,665	2,800	-146	-4.96	562,400	-
[4275]	26/03/06	2,831	2,964	2,802	2,946	+45	+1.55	332,800	-
[4275]	26/03/05	2,865	2,939	2,814	2,901	+215	+8.00	364,800	-
[4275]	26/03/04	2,749	2,865	2,601	2,686	-213	-7.35	477,000	-
[4275]	26/03/03	3,060	3,095	2,826	2,899	-191	-6.18	489,500	-
[4275]	26/03/02	3,050	3,095	2,970	3,090	+60	+1.98	357,800	-
[4275]	26/02/27	2,837	3,045	2,818	3,030	+219	+7.79	341,900	-
[4275]	26/02/26	2,787	2,865	2,755	2,811	+72	+2.63	256,900	-
[4275]	26/02/25	2,760	2,800	2,722	2,739	-48	-1.72	191,800	-
[4275]	26/02/24	2,693	2,808	2,693	2,787	+118	+4.42	287,700	-
[4275]	26/02/20	2,587	2,692	2,568	2,669	+93	+3.61	303,300	-
[4275]	26/02/19	2,530	2,585	2,511	2,576	+54	+2.14	176,700	-
[4275]	26/02/18	2,501	2,564	2,490	2,522	+50	+2.02	112,300	-
[4275]	26/02/17	2,500	2,523	2,422	2,472	-78	-3.06	241,700	-
[4275]	26/02/16	2,638	2,668	2,540	2,550	-51	-1.96	266,300	-
[4275]	26/02/13	2,671	2,710	2,583	2,601	-71	-2.66	182,500	-
[4275]	26/02/12	2,529	2,716	2,510	2,672	+143	+5.65	357,000	-
[4275]	26/02/10	2,478	2,536	2,447	2,529	+45	+1.81	278,400	-
[4275]	26/02/09	2,444	2,508	2,398	2,484	+146	+6.24	348,800	-
[4275]	26/02/06	2,300	2,341	2,281	2,338	-15	-0.64	155,900	-
[4275]	26/02/05	2,376	2,385	2,336	2,353	-2	-0.08	156,200	-
[4275]	26/02/04	2,308	2,366	2,274	2,355	+58	+2.53	164,600	-
[4275]	26/02/03	2,262	2,330	2,260	2,297	+68	+3.05	181,600	-
[4275]	26/02/02	2,263	2,331	2,229	2,229	-34	-1.50	219,600	-
[4275]	26/01/30	2,273	2,278	2,212	2,263	-12	-0.53	149,700	-
[4275]	26/01/29	2,225	2,283	2,194	2,275	+88	+4.02	313,200	-
[4275]	26/01/28	2,277	2,277	2,177	2,187	-87	-3.83	287,400	-
[4275]	26/01/27	2,303	2,349	2,252	2,274	-36	-1.56	200,900	-
[4275]	26/01/26	2,301	2,336	2,276	2,310	-29	-1.24	269,700	-
[4275]	26/01/23	2,363	2,385	2,309	2,339	-41	-1.72	281,000	-
[4275]	26/01/22	2,347	2,398	2,343	2,380	+81	+3.52	224,800	-
[4275]	26/01/21	2,215	2,300	2,215	2,299	+39	+1.73	186,800	-
[4275]	26/01/20	2,269	2,279	2,203	2,260	-20	-0.88	213,600	-
[4275]	26/01/19	2,185	2,284	2,165	2,280	+95	+4.35	199,800	-
[4275]	26/01/16	2,157	2,190	2,117	2,185	+8	+0.37	213,100	-
[4275]	26/01/15	2,158	2,204	2,150	2,177	+1	+0.05	196,900	-
[4275]	26/01/14	2,098	2,186	2,080	2,176	+96	+4.62	247,600	-
[4275]	26/01/13	2,040	2,103	2,021	2,080	+62	+3.07	233,800	-
[4275]	26/01/09	2,039	2,050	2,003	2,018	-21	-1.03	185,600	-
[4275]	26/01/08	2,001	2,056	1,996	2,039	+29	+1.44	196,900	-
[4275]	26/01/07	1,966	2,038	1,950	2,010	+54	+2.76	192,000	-
[4275]	26/01/06	1,937	1,978	1,928	1,956	+48	+2.52	165,100	-
[4275]	26/01/05	1,913	1,938	1,902	1,908	+24	+1.27	121,300	-
[4275]	25/12/30	1,916	1,917	1,884	1,884	-24	-1.26	87,200	-
[4275]	25/12/29	1,902	1,925	1,899	1,908	+6	+0.32	149,900	-
[4275]	25/12/26	1,926	1,949	1,886	1,902	-34	-1.76	185,900	-
[4275]	25/12/25	1,895	1,939	1,879	1,936	+81	+4.37	187,100	-
[4275]	25/12/24	1,874	1,900	1,852	1,855	-19	-1.01	199,700	-
[4275]	25/12/23	1,894	1,907	1,864	1,874	-53	-2.75	261,500	-
[4275]	25/12/22	1,910	2,021	1,866	1,927	+65	+3.49	655,600	-
[4275]	25/12/19	1,777	1,892	1,769	1,862	+84	+4.72	280,000	-
[4275]	25/12/18	1,750	1,793	1,729	1,778	+59	+3.43	182,100	-
[4275]	25/12/17	1,728	1,744	1,699	1,719	-9	-0.52	149,900	-
[4275]	25/12/16	1,773	1,785	1,714	1,728	-35	-1.99	273,400	-
[4275]	25/12/15	1,728	1,771	1,712	1,763	+2	+0.11	105,000	-
[4275]	25/12/12	1,710	1,764	1,704	1,761	+97	+5.83	172,600	-
[4275]	25/12/11	1,718	1,721	1,664	1,664	-49	-2.86	84,100	-
[4275]	25/12/10	1,713	1,749	1,701	1,713	-10	-0.58	141,300	-
[4275]	25/12/09	1,740	1,752	1,713	1,723	-18	-1.03	126,600	-
[4275]	25/12/08	1,701	1,750	1,696	1,741	+60	+3.57	161,600	-
[4275]	25/12/05	1,658	1,706	1,653	1,681	+9	+0.54	88,800	-
[4275]	25/12/04	1,656	1,682	1,652	1,672	+10	+0.60	63,000	-
[4275]	25/12/03	1,690	1,691	1,654	1,662	-35	-2.06	96,500	-
[4275]	25/12/02	1,664	1,709	1,664	1,697	+33	+1.98	140,100	-
[4275]	25/12/01	1,702	1,702	1,663	1,664	-14	-0.83	94,100	-
[4275]	25/11/28	1,612	1,695	1,601	1,678	+75	+4.68	174,600	-
[4275]	25/11/27	1,588	1,612	1,583	1,603	+23	+1.46	76,800	-
[4275]	25/11/26	1,548	1,584	1,541	1,580	+29	+1.87	84,700	-
[4275]	25/11/25	1,595	1,596	1,545	1,551	-24	-1.52	131,400	-
[4275]	25/11/21	1,586	1,618	1,573	1,575	-33	-2.05	128,900	-
[4275]	25/11/20	1,592	1,627	1,581	1,608	+56	+3.61	167,100	-
[4275]	25/11/19	1,574	1,580	1,538	1,552	-22	-1.40	114,200	-
[4275]	25/11/18	1,613	1,633	1,574	1,574	-65	-3.97	147,700	-
[4275]	25/11/17	1,622	1,647	1,590	1,639	-9	-0.55	190,000	-
[4275]	25/11/14	1,650	1,672	1,635	1,648	-28	-1.67	179,900	-
[4275]	25/11/13	1,763	1,780	1,656	1,676	+153	+10.05	539,900	-
[4275]	25/11/12	1,497	1,531	1,483	1,523	+15	+0.99	130,100	-
[4275]	25/11/11	1,511	1,520	1,495	1,508	-8	-0.53	115,500	-
[4275]	25/11/10	1,514	1,528	1,509	1,516	+21	+1.40	84,500	-
[4275]	25/11/07	1,507	1,511	1,487	1,495	-17	-1.12	102,700	-
[4275]	25/11/06	1,511	1,527	1,503	1,512	+2	+0.13	94,200	-
[4275]	25/11/05	1,527	1,533	1,461	1,510	-17	-1.11	175,000	-
[4275]	25/11/04	1,537	1,574	1,527	1,527	-6	-0.39	152,500	-
[4275]	25/10/31	1,540	1,540	1,518	1,533	+1	+0.07	106,200	-
[4275]	25/10/30	1,510	1,539	1,510	1,532	+31	+2.07	274,100	-
[4275]	25/10/29	1,533	1,543	1,500	1,501	-32	-2.09	222,100	-
[4275]	25/10/28	1,584	1,584	1,528	1,533	-51	-3.22	213,600	-
[4275]	25/10/27	1,576	1,589	1,565	1,584	+27	+1.73	189,200	-
[4275]	25/10/24	1,562	1,570	1,545	1,557	-5	-0.32	173,300	-
[4275]	25/10/23	1,507	1,576	1,498	1,562	+55	+3.65	356,000	-
[4275]	25/10/22	1,510	1,522	1,482	1,507	+37	+2.52	303,600	-
[4275]	25/10/21	1,440	1,480	1,429	1,470	+52	+3.67	303,800	-
[4275]	25/10/20	1,400	1,418	1,394	1,418	+33	+2.38	87,100	-
[4275]	25/10/17	1,374	1,401	1,362	1,385	+6	+0.44	116,200	-
[4275]	25/10/16	1,372	1,388	1,361	1,379	+36	+2.68	190,600	-
[4275]	25/10/15	1,326	1,348	1,319	1,343	+27	+2.05	105,300	-
[4275]	25/10/14	1,326	1,345	1,305	1,316	-49	-3.59	180,100	-
[4275]	25/10/10	1,382	1,388	1,356	1,365	-34	-2.43	149,600	-
[4275]	25/10/09	1,409	1,417	1,376	1,399	-6	-0.43	143,300	-
[4275]	25/10/08	1,372	1,409	1,370	1,405	+33	+2.41	177,000	-
[4275]	25/10/07	1,357	1,384	1,353	1,372	+15	+1.11	123,700	-
[4275]	25/10/06	1,348	1,393	1,333	1,357	+69	+5.36	221,400	-
[4275]	25/10/03	1,268	1,295	1,268	1,288	+17	+1.34	76,600	-
[4275]	25/10/02	1,274	1,284	1,258	1,271	-2	-0.16	99,300	-
[4275]	25/10/01	1,306	1,306	1,266	1,273	-39	-2.97	148,500	-
[4275]	25/09/30	1,329	1,329	1,305	1,312	-24	-1.80	101,100	-
[4275]	25/09/29	1,363	1,363	1,330	1,336	-36	-2.62	105,300	-
[4275]	25/09/26	1,358	1,386	1,358	1,372	+6	+0.44	150,100	-
[4275]	25/09/25	1,355	1,367	1,345	1,366	+16	+1.19	89,500	-
[4275]	25/09/24	1,360	1,361	1,343	1,350	-17	-1.24	106,100	-
[4275]	25/09/22	1,350	1,386	1,347	1,367	+21	+1.56	127,300	-
[4275]	25/09/19	1,353	1,364	1,331	1,346	+2	+0.15	103,000	-
[4275]	25/09/18	1,345	1,345	1,328	1,344	+5	+0.37	78,000	-
[4275]	25/09/17	1,367	1,367	1,325	1,339	-28	-2.05	106,300	-
[4275]	25/09/16	1,370	1,380	1,367	1,367	-7	-0.51	74,200	-
[4275]	25/09/12	1,360	1,391	1,350	1,374	+9	+0.66	118,600	-
[4275]	25/09/11	1,406	1,406	1,365	1,365	-28	-2.01	74,700	-
[4275]	25/09/10	1,410	1,415	1,379	1,393	-17	-1.21	132,800	-
[4275]	25/09/09	1,387	1,417	1,385	1,410	+28	+2.03	190,500	-
[4275]	25/09/08	1,380	1,388	1,367	1,382	+22	+1.62	80,900	-
[4275]	25/09/05	1,355	1,369	1,344	1,360	+16	+1.19	98,400	-