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
[4286]	26/10/29	1,105	1,127	1,102	1,104	-18.0	-1.60	81,900	11,864,233,984
[4286]	26/10/28	1,157	1,160	1,120	1,122	-35.0	-3.03	28,500	12,057,672,704
[4286]	26/10/27	1,195	1,207	1,156	1,157	-43.0	-3.58	19,700	12,433,803,264
[4286]	26/10/26	1,223	1,223	1,190	1,200	-20.0	-1.64	22,400	12,895,906,816
[4286]	26/10/23	1,252	1,252	1,213	1,220	-25.0	-2.01	17,100	13,110,838,272
[4286]	26/10/22	1,256	1,276	1,238	1,245	-11.0	-0.88	7,000	13,379,503,104
[4286]	26/10/21	1,261	1,285	1,253	1,256	+11.0	+0.88	9,000	13,497,715,712
[4286]	26/10/20	1,261	1,288	1,231	1,245	-16.0	-1.27	25,400	13,379,503,104
[4286]	26/10/19	1,253	1,266	1,252	1,261	-5.0	-0.39	7,700	13,551,449,088
[4286]	26/10/16	1,270	1,281	1,264	1,266	+12.0	+0.96	9,100	13,605,181,440
[4286]	26/10/15	1,280	1,282	1,254	1,254	-33.0	-2.56	15,900	13,476,222,976
[4286]	26/10/14	1,306	1,306	1,283	1,287	-13.0	-1.00	13,600	13,830,859,776
[4286]	26/10/13	1,291	1,320	1,291	1,300	+19.0	+1.48	8,400	13,970,566,144
[4286]	26/10/09	1,275	1,298	1,275	1,281	+1.0	+0.08	10,900	13,766,380,544
[4286]	26/10/08	1,280	1,294	1,268	1,280	-16.0	-1.23	18,900	13,755,633,664
[4286]	26/10/07	1,292	1,322	1,287	1,296	-6.0	-0.46	13,800	13,927,579,648
[4286]	26/10/06	1,300	1,325	1,300	1,302	-3.0	-0.23	10,300	13,992,058,880
[4286]	26/10/05	1,310	1,330	1,305	1,305	-5.0	-0.38	8,000	14,024,298,496
[4286]	26/10/02	1,318	1,327	1,310	1,310	-22.0	-1.65	9,000	14,078,031,872
[4286]	26/10/01	1,317	1,346	1,303	1,332	+6.0	+0.45	19,200	14,314,456,064
[4286]	26/09/30	1,335	1,337	1,303	1,326	-6.0	-0.45	19,700	14,249,976,832
[4286]	26/09/29	1,342	1,355	1,322	1,332	-4.0	-0.30	36,800	14,314,456,064
[4286]	26/09/28	1,397	1,397	1,322	1,336	-60.0	-4.30	26,600	14,357,442,560
[4286]	26/09/25	1,362	1,448	1,355	1,396	+40.0	+2.95	43,500	15,002,237,952
[4286]	26/09/24	1,327	1,396	1,327	1,356	+44.0	+3.35	40,600	14,572,375,040
[4286]	26/09/18	1,300	1,313	1,284	1,312	+20.0	+1.55	11,900	14,099,524,608
[4286]	26/09/17	1,261	1,294	1,261	1,292	+5.0	+0.39	12,800	13,884,593,152
[4286]	26/09/16	1,293	1,303	1,281	1,287	-11.0	-0.85	15,800	13,830,859,776
[4286]	26/09/15	1,253	1,320	1,253	1,298	+35.0	+2.77	26,400	13,949,072,384
[4286]	26/09/14	1,243	1,267	1,243	1,263	+18.0	+1.45	8,000	13,572,941,824
[4286]	26/09/11	1,233	1,257	1,221	1,245	+5.0	+0.40	16,900	13,379,503,104
[4286]	26/09/10	1,238	1,259	1,227	1,240	-13.0	-1.04	13,200	13,325,770,752
[4286]	26/09/09	1,246	1,270	1,240	1,253	+1.0	+0.08	15,000	13,465,476,096
[4286]	26/09/08	1,260	1,283	1,246	1,252	-38.0	-2.95	19,600	13,454,729,216
[4286]	26/09/07	1,283	1,299	1,275	1,290	-4.0	-0.31	19,100	13,863,099,392
[4286]	26/09/04	1,274	1,297	1,233	1,294	+10.0	+0.78	27,500	13,906,085,888
[4286]	26/09/03	1,275	1,294	1,271	1,284	+3.0	+0.23	35,600	13,798,620,160
[4286]	26/09/02	1,290	1,306	1,277	1,281	-32.0	-2.44	37,000	13,766,380,544
[4286]	26/09/01	1,343	1,343	1,301	1,313	-35.0	-2.60	42,400	14,110,271,488
[4286]	26/08/31	1,380	1,390	1,347	1,348	-38.0	-2.74	32,500	14,486,402,048
[4286]	26/08/28	1,380	1,392	1,361	1,386	+6.0	+0.43	42,500	14,894,772,224
[4286]	26/08/27	1,295	1,380	1,280	1,380	+77.0	+5.91	212,500	14,830,292,992
[4286]	26/08/26	1,306	1,324	1,288	1,303	-3.0	-0.23	43,900	14,002,805,760
[4286]	26/08/25	1,302	1,321	1,278	1,306	-7.0	-0.53	42,200	14,035,045,376
[4286]	26/08/24	1,322	1,350	1,287	1,313	-19.0	-1.43	27,100	14,110,271,488
[4286]	26/08/21	1,331	1,366	1,281	1,332	-12.0	-0.89	74,300	14,314,456,064
[4286]	26/08/20	1,186	1,355	1,180	1,344	+158.0	+13.32	144,000	14,443,415,552
[4286]	26/08/19	1,156	1,195	1,148	1,186	+9.0	+0.76	20,700	12,745,454,592
[4286]	26/08/18	1,149	1,200	1,135	1,177	+26.0	+2.26	51,300	12,648,735,744
[4286]	26/08/17	1,126	1,152	1,107	1,151	+16.0	+1.41	33,900	12,369,324,032
[4286]	26/08/14	1,096	1,135	1,090	1,135	+9.0	+0.80	33,000	12,182,669,312
[4286]	26/08/13	1,085	1,131	1,072	1,126	+27.0	+2.46	26,700	12,086,066,176
[4286]	26/08/12	1,086	1,103	1,075	1,099	+12.0	+1.10	20,500	11,796,257,792
[4286]	26/08/10	1,084	1,094	1,080	1,087	+3.0	+0.28	11,400	11,667,454,976
[4286]	26/08/07	1,111	1,111	1,074	1,084	-63.0	-5.49	30,200	11,635,254,272
[4286]	26/08/06	1,148	1,151	1,130	1,147	+4.0	+0.35	14,700	12,311,472,128
[4286]	26/08/05	1,112	1,149	1,112	1,143	+32.0	+2.88	12,900	12,268,537,856
[4286]	26/08/04	1,114	1,143	1,111	1,111	-7.0	-0.63	11,200	11,925,061,632
[4286]	26/08/03	1,143	1,155	1,115	1,118	-36.0	-3.12	12,300	12,000,197,632
[4286]	26/07/31	1,133	1,165	1,130	1,154	+10.0	+0.87	9,800	12,386,608,128
[4286]	26/07/30	1,146	1,178	1,133	1,144	-14.0	-1.21	26,700	12,279,271,424
[4286]	26/07/29	1,143	1,161	1,122	1,158	+15.0	+1.31	14,100	12,429,542,400
[4286]	26/07/28	1,168	1,168	1,124	1,143	-26.0	-2.22	14,800	12,268,537,856
[4286]	26/07/27	1,110	1,174	1,110	1,169	+59.0	+5.32	33,000	12,547,612,672
[4286]	26/07/24	1,104	1,110	1,092	1,110	-3.0	-0.27	11,300	11,914,328,064
[4286]	26/07/23	1,112	1,125	1,112	1,113	-7.0	-0.62	5,500	11,946,528,768
[4286]	26/07/22	1,119	1,120	1,091	1,120	+8.0	+0.72	5,300	12,021,664,768
[4286]	26/07/21	1,095	1,121	1,081	1,112	-16.0	-1.42	18,400	11,935,795,200
[4286]	26/07/17	1,131	1,131	1,073	1,128	-3	-0.27	12,800	-
[4286]	26/07/16	1,120	1,135	1,113	1,131	+1	+0.09	7,300	-
[4286]	26/07/15	1,129	1,138	1,114	1,130	+1	+0.09	9,900	-
[4286]	26/07/14	1,118	1,133	1,112	1,129	+11	+0.98	2,200	-
[4286]	26/07/13	1,119	1,138	1,111	1,118	+7	+0.63	5,400	-
[4286]	26/07/10	1,105	1,117	1,086	1,111	+22	+2.02	6,300	-
[4286]	26/07/09	1,119	1,125	1,084	1,089	-11	-1.00	22,700	-
[4286]	26/07/08	1,145	1,158	1,100	1,100	-57	-4.93	13,500	-
[4286]	26/07/07	1,157	1,159	1,142	1,157	+11	+0.96	4,800	-
[4286]	26/07/06	1,129	1,160	1,128	1,146	+2	+0.17	6,600	-
[4286]	26/07/03	1,165	1,165	1,138	1,144	-21	-1.80	13,000	-
[4286]	26/07/02	1,111	1,170	1,107	1,165	+50	+4.48	20,400	-
[4286]	26/07/01	1,093	1,130	1,093	1,115	+12	+1.09	13,000	-
[4286]	26/06/30	1,100	1,113	1,088	1,103	+3	+0.27	10,000	-
[4286]	26/06/29	1,070	1,100	1,050	1,100	+60	+5.77	57,400	-
[4286]	26/06/26	1,052	1,070	1,040	1,040	-18	-1.70	77,400	-
[4286]	26/06/25	1,093	1,093	1,058	1,058	-32	-2.94	28,500	-
[4286]	26/06/24	1,090	1,091	1,066	1,090	-2	-0.18	10,800	-
[4286]	26/06/23	1,089	1,093	1,053	1,092	-5	-0.46	18,500	-
[4286]	26/06/22	1,105	1,115	1,095	1,097	-20	-1.79	13,000	-
[4286]	26/06/19	1,129	1,130	1,105	1,117	-1	-0.09	8,800	-
[4286]	26/06/18	1,103	1,130	1,101	1,118	+9	+0.81	10,600	-
[4286]	26/06/17	1,115	1,115	1,098	1,109	-8	-0.72	8,000	-
[4286]	26/06/16	1,116	1,117	1,080	1,117	+15	+1.36	16,000	-
[4286]	26/06/15	1,100	1,107	1,077	1,102	+28	+2.61	18,500	-
[4286]	26/06/12	1,071	1,095	1,067	1,074	-6	-0.56	8,000	-
[4286]	26/06/11	1,077	1,095	1,062	1,080	-7	-0.64	4,900	-
[4286]	26/06/10	1,083	1,094	1,069	1,087	+11	+1.02	8,800	-
[4286]	26/06/09	1,083	1,105	1,072	1,076	+6	+0.56	8,400	-
[4286]	26/06/08	1,088	1,106	1,055	1,070	-24	-2.19	14,600	-
[4286]	26/06/05	1,052	1,128	1,052	1,094	+36	+3.40	20,400	-
[4286]	26/06/04	1,038	1,067	1,038	1,058	+4	+0.38	20,500	-
[4286]	26/06/03	1,061	1,076	1,036	1,054	-10	-0.94	20,800	-
[4286]	26/06/02	1,077	1,081	1,048	1,064	-13	-1.21	19,100	-
[4286]	26/06/01	1,102	1,115	1,060	1,077	-38	-3.41	18,000	-
[4286]	26/05/29	1,100	1,145	1,100	1,115	+23	+2.11	17,700	-
[4286]	26/05/28	1,104	1,116	1,082	1,092	-23	-2.06	26,100	-
[4286]	26/05/27	1,110	1,138	1,110	1,115	-8	-0.71	8,200	-
[4286]	26/05/26	1,142	1,159	1,120	1,123	-25	-2.18	21,400	-
[4286]	26/05/25	1,169	1,191	1,141	1,148	-26	-2.21	13,000	-
[4286]	26/05/22	1,185	1,192	1,161	1,174	+1.0	+0.09	6,400	-
[4286]	26/05/21	1,136	1,185	1,122	1,173	+43.0	+3.81	17,000	-
[4286]	26/05/20	1,187	1,187	1,113	1,130	-57.0	-4.80	12,400	-
[4286]	26/05/19	1,177	1,199	1,171	1,187	+10.0	+0.85	12,400	-
[4286]	26/05/18	1,202	1,219	1,149	1,177	-43.0	-3.52	21,800	-
[4286]	26/05/15	1,233	1,233	1,203	1,220	+4.0	+0.33	7,400	-
[4286]	26/05/14	1,195	1,216	1,190	1,216	+15.0	+1.25	14,800	-
[4286]	26/05/13	1,199	1,226	1,199	1,201	-12.0	-0.99	17,000	-
[4286]	26/05/12	1,200	1,218	1,181	1,213	+32.0	+2.71	16,200	-
[4286]	26/05/11	1,174	1,220	1,174	1,181	-39.0	-3.20	31,200	-
[4286]	26/05/08	1,204	1,220	1,199	1,220	+16.0	+1.33	37,700	-
[4286]	26/05/07	1,201	1,209	1,183	1,204	+33.0	+2.82	13,900	-
[4286]	26/05/01	1,161	1,180	1,146	1,171	+10.0	+0.86	15,800	-
[4286]	26/04/30	1,192	1,193	1,161	1,161	-28.0	-2.35	29,700	-
[4286]	26/04/28	1,150	1,195	1,124	1,189	+50.0	+4.39	47,100	-
[4286]	26/04/27	1,177	1,177	1,138	1,139	-9	-0.78	28,900	-
[4286]	26/04/24	1,158	1,169	1,148	1,148	-15	-1.29	9,800	-
[4286]	26/04/23	1,204	1,204	1,156	1,163	-37	-3.08	15,900	-
[4286]	26/04/22	1,181	1,220	1,181	1,200	+25	+2.13	39,500	-
[4286]	26/04/21	1,173	1,179	1,145	1,175	0	0.00	15,500	-
[4286]	26/04/20	1,160	1,181	1,155	1,175	+15	+1.29	17,500	-
[4286]	26/04/17	1,113	1,166	1,112	1,160	+39	+3.48	35,200	-
[4286]	26/04/16	1,100	1,133	1,088	1,121	+32	+2.94	48,000	-
[4286]	26/04/15	1,084	1,094	1,061	1,089	+20	+1.87	10,500	-
[4286]	26/04/14	1,060	1,076	1,060	1,069	+18	+1.71	9,700	-
[4286]	26/04/13	1,068	1,079	1,050	1,051	-17	-1.59	17,300	-
[4286]	26/04/10	1,100	1,110	1,062	1,068	-32	-2.91	27,500	-
[4286]	26/04/09	1,120	1,120	1,091	1,100	-21	-1.87	38,700	-
[4286]	26/04/08	1,082	1,130	1,076	1,121	+52	+4.86	27,400	-
[4286]	26/04/07	1,070	1,072	1,063	1,069	-1	-0.09	7,200	-
[4286]	26/04/06	1,095	1,095	1,070	1,070	-5	-0.47	20,600	-
[4286]	26/04/03	1,054	1,075	1,048	1,075	+9	+0.84	22,400	-
[4286]	26/04/02	1,071	1,074	1,045	1,066	-1	-0.09	18,800	-
[4286]	26/04/01	1,029	1,068	1,027	1,067	+65	+6.49	14,600	-
[4286]	26/03/31	1,012	1,026	1,002	1,002	-2	-0.20	12,700	-
[4286]	26/03/30	1,024	1,024	1,004	1,004	-64	-5.99	39,600	-
[4286]	26/03/27	1,038	1,068	1,024	1,068	+21	+2.01	18,200	-
[4286]	26/03/26	1,051	1,051	1,020	1,047	-13	-1.23	16,200	-
[4286]	26/03/25	1,036	1,061	1,034	1,060	+69	+6.96	21,700	-
[4286]	26/03/24	996	1,008	991	991	+18	+1.85	8,900	-
[4286]	26/03/23	1,016	1,022	973	973	-43	-4.23	19,900	-
[4286]	26/03/19	1,062	1,062	1,016	1,016	-61	-5.66	13,000	-
[4286]	26/03/18	1,034	1,077	1,031	1,077	+66	+6.53	7,200	-
[4286]	26/03/17	1,038	1,040	1,011	1,011	-12	-1.17	6,200	-
[4286]	26/03/16	1,028	1,039	1,023	1,023	-5	-0.49	7,800	-
[4286]	26/03/13	1,013	1,040	1,010	1,028	-2	-0.19	15,300	-
[4286]	26/03/12	1,087	1,087	1,030	1,030	-57	-5.24	12,800	-
[4286]	26/03/11	1,108	1,108	1,083	1,087	+1	+0.09	6,300	-
[4286]	26/03/10	1,060	1,088	1,042	1,086	+49	+4.73	7,900	-
[4286]	26/03/09	1,085	1,085	1,035	1,037	-54	-4.95	15,200	-
[4286]	26/03/06	1,081	1,097	1,080	1,091	+10	+0.93	6,700	-
[4286]	26/03/05	1,044	1,095	1,029	1,081	+44	+4.24	9,200	-
[4286]	26/03/04	1,055	1,066	1,020	1,037	-48	-4.42	22,200	-
[4286]	26/03/03	1,122	1,128	1,081	1,085	-42	-3.73	17,800	-
[4286]	26/03/02	1,134	1,137	1,121	1,127	-27	-2.34	10,100	-
[4286]	26/02/27	1,133	1,158	1,119	1,154	+34	+3.04	8,300	-
[4286]	26/02/26	1,141	1,141	1,114	1,120	-18	-1.58	30,900	-
[4286]	26/02/25	1,144	1,148	1,122	1,138	+13	+1.16	15,700	-
[4286]	26/02/24	1,153	1,153	1,118	1,125	-28	-2.43	11,100	-
[4286]	26/02/20	1,186	1,186	1,153	1,153	-34	-2.86	9,600	-
[4286]	26/02/19	1,182	1,200	1,174	1,187	-7	-0.59	17,000	-
[4286]	26/02/18	1,243	1,245	1,194	1,194	-55	-4.40	22,000	-
[4286]	26/02/17	1,234	1,286	1,234	1,249	+15	+1.22	17,900	-
[4286]	26/02/16	1,199	1,299	1,199	1,234	+75	+6.47	33,000	-
[4286]	26/02/13	1,140	1,169	1,125	1,159	+14	+1.22	18,500	-
[4286]	26/02/12	1,149	1,160	1,139	1,145	-4	-0.35	14,300	-
[4286]	26/02/10	1,114	1,150	1,114	1,149	+35	+3.14	17,400	-
[4286]	26/02/09	1,123	1,134	1,098	1,114	+21	+1.92	41,000	-
[4286]	26/02/06	1,106	1,113	1,066	1,093	-2	-0.18	9,300	-
[4286]	26/02/05	1,067	1,117	1,067	1,095	+34	+3.20	8,300	-
[4286]	26/02/04	1,061	1,073	1,040	1,061	-3	-0.28	7,100	-
[4286]	26/02/03	1,036	1,070	1,036	1,064	+28	+2.70	14,800	-
[4286]	26/02/02	1,035	1,042	1,005	1,036	+1	+0.10	27,100	-
[4286]	26/01/30	1,018	1,035	1,017	1,035	+18	+1.77	9,200	-
[4286]	26/01/29	1,053	1,053	1,017	1,017	-40	-3.78	20,100	-
[4286]	26/01/28	1,070	1,070	1,055	1,057	-13	-1.21	7,800	-
[4286]	26/01/27	1,076	1,085	1,070	1,070	-10	-0.93	6,000	-
[4286]	26/01/26	1,081	1,089	1,072	1,080	+10	+0.93	15,100	-
[4286]	26/01/23	1,075	1,090	1,062	1,070	-5	-0.47	6,900	-
[4286]	26/01/22	1,064	1,089	1,060	1,075	+15	+1.42	4,700	-
[4286]	26/01/21	1,080	1,080	1,053	1,060	-20	-1.85	7,400	-
[4286]	26/01/20	1,117	1,117	1,052	1,080	-47	-4.17	24,300	-
[4286]	26/01/19	1,113	1,187	1,113	1,127	+23	+2.08	20,100	-
[4286]	26/01/16	1,080	1,104	1,076	1,104	+24	+2.22	6,800	-
[4286]	26/01/15	1,057	1,084	1,057	1,080	+12	+1.12	8,300	-
[4286]	26/01/14	1,066	1,075	1,052	1,068	-4	-0.37	11,000	-
[4286]	26/01/13	1,073	1,088	1,040	1,072	+7	+0.66	16,500	-
[4286]	26/01/09	1,063	1,075	1,059	1,065	-3	-0.28	7,000	-
[4286]	26/01/08	1,082	1,090	1,068	1,068	-6	-0.56	12,400	-
[4286]	26/01/07	1,063	1,084	1,063	1,074	+7	+0.66	7,100	-
[4286]	26/01/06	1,066	1,075	1,066	1,067	+1	+0.09	4,600	-
[4286]	26/01/05	1,073	1,085	1,066	1,066	-8	-0.74	5,900	-
[4286]	25/12/30	1,090	1,090	1,074	1,074	-8	-0.74	6,900	-
[4286]	25/12/29	1,087	1,097	1,082	1,082	-28	-2.52	33,100	-
[4286]	25/12/26	1,129	1,129	1,080	1,110	-16	-1.42	75,400	-
[4286]	25/12/25	1,132	1,133	1,119	1,126	+11	+0.99	47,400	-
[4286]	25/12/24	1,125	1,127	1,112	1,115	-9	-0.80	20,400	-
[4286]	25/12/23	1,138	1,142	1,115	1,124	-12	-1.06	13,300	-
[4286]	25/12/22	1,163	1,163	1,135	1,136	-19	-1.65	30,200	-
[4286]	25/12/19	1,100	1,155	1,100	1,155	+47	+4.24	25,500	-
[4286]	25/12/18	1,124	1,126	1,105	1,108	+1	+0.09	39,700	-
[4286]	25/12/17	1,139	1,144	1,107	1,107	-29	-2.55	18,500	-
[4286]	25/12/16	1,107	1,139	1,107	1,136	+49	+4.51	18,500	-
[4286]	25/12/15	1,057	1,087	1,057	1,087	+20	+1.87	7,800	-
[4286]	25/12/12	1,065	1,076	1,061	1,067	+13	+1.23	5,400	-
[4286]	25/12/11	1,089	1,091	1,051	1,054	-38	-3.48	13,600	-
[4286]	25/12/10	1,098	1,109	1,092	1,092	+3	+0.28	4,100	-
[4286]	25/12/09	1,100	1,100	1,070	1,089	-10	-0.91	4,900	-
[4286]	25/12/08	1,058	1,100	1,058	1,099	+17	+1.57	19,300	-
[4286]	25/12/05	1,124	1,127	1,080	1,082	-39	-3.48	12,500	-
[4286]	25/12/04	1,102	1,125	1,102	1,121	+19	+1.72	8,100	-
[4286]	25/12/03	1,121	1,130	1,102	1,102	-22	-1.96	9,700	-
[4286]	25/12/02	1,159	1,159	1,124	1,124	-41	-3.52	10,400	-
[4286]	25/12/01	1,191	1,195	1,152	1,165	-30	-2.51	14,700	-
[4286]	25/11/28	1,193	1,203	1,191	1,195	-10	-0.83	7,100	-
[4286]	25/11/27	1,185	1,212	1,185	1,205	+20	+1.69	11,800	-
[4286]	25/11/26	1,198	1,218	1,185	1,185	-13	-1.09	9,500	-
[4286]	25/11/25	1,199	1,214	1,190	1,198	+3	+0.25	21,900	-
[4286]	25/11/21	1,151	1,195	1,151	1,195	+20	+1.70	13,500	-
[4286]	25/11/20	1,153	1,178	1,153	1,175	+17	+1.47	11,300	-
[4286]	25/11/19	1,175	1,186	1,157	1,158	-17	-1.45	16,400	-
[4286]	25/11/18	1,140	1,175	1,129	1,175	+32	+2.80	20,000	-
[4286]	25/11/17	1,122	1,145	1,101	1,143	+14	+1.24	17,400	-
[4286]	25/11/14	1,145	1,167	1,116	1,129	-21	-1.83	16,300	-
[4286]	25/11/13	1,151	1,170	1,138	1,150	-7	-0.61	28,100	-
[4286]	25/11/12	1,103	1,164	1,103	1,157	+54	+4.90	18,700	-
[4286]	25/11/11	1,061	1,135	1,057	1,103	+39	+3.67	37,200	-
[4286]	25/11/10	953	1,076	953	1,064	+126	+13.43	89,800	-
[4286]	25/11/07	938	943	938	938	-6	-0.64	4,400	-
[4286]	25/11/06	942	960	941	944	+5	+0.53	4,900	-
[4286]	25/11/05	966	966	932	939	-19	-1.98	8,600	-
[4286]	25/11/04	990	990	958	958	-17	-1.74	11,000	-
[4286]	25/10/31	967	975	940	975	+8	+0.83	9,800	-
[4286]	25/10/30	940	979	940	967	+17	+1.79	47,300	-
[4286]	25/10/29	941	954	940	950	+12	+1.28	4,800	-
[4286]	25/10/28	985	993	938	938	-51	-5.16	11,500	-
[4286]	25/10/27	991	991	973	989	+25	+2.59	16,300	-
[4286]	25/10/24	963	972	956	964	+10	+1.05	4,400	-
[4286]	25/10/23	950	970	950	954	-2	-0.21	3,800	-
[4286]	25/10/22	946	958	935	956	+10	+1.06	17,000	-
[4286]	25/10/21	960	960	944	946	+1	+0.11	3,300	-
[4286]	25/10/20	928	950	928	945	+12	+1.29	4,400	-
[4286]	25/10/17	950	950	920	933	-9	-0.96	4,200	-
[4286]	25/10/16	921	942	921	942	+8	+0.86	4,800	-
[4286]	25/10/15	943	946	934	934	-7	-0.74	4,100	-
[4286]	25/10/14	958	960	916	941	-32	-3.29	19,600	-
[4286]	25/10/10	965	980	954	973	-7	-0.71	9,200	-
[4286]	25/10/09	978	981	968	980	+10	+1.03	8,700	-
[4286]	25/10/08	947	975	947	970	+23	+2.43	16,000	-
[4286]	25/10/07	958	958	933	947	0	0.00	7,800	-
[4286]	25/10/06	940	964	940	947	+12	+1.28	6,800	-
[4286]	25/10/03	930	940	930	935	+5	+0.54	3,500	-
[4286]	25/10/02	933	939	929	930	-3	-0.32	7,100	-
[4286]	25/10/01	961	963	933	933	-29	-3.01	11,800	-
[4286]	25/09/30	977	977	962	962	-16	-1.64	6,900	-
[4286]	25/09/29	980	990	971	978	-12	-1.21	8,600	-
[4286]	25/09/26	996	997	985	990	-10	-1.00	11,100	-
[4286]	25/09/25	1,002	1,002	993	1,000	+1	+0.10	9,900	-
[4286]	25/09/24	1,000	1,004	993	999	+3	+0.30	8,400	-
[4286]	25/09/22	1,001	1,011	990	996	-3	-0.30	11,300	-
[4286]	25/09/19	1,006	1,010	981	999	-11	-1.09	13,700	-
[4286]	25/09/18	989	1,015	989	1,010	+21	+2.12	15,900	-
[4286]	25/09/17	974	1,009	970	989	+8	+0.82	23,700	-
[4286]	25/09/16	961	989	960	981	+20	+2.08	13,500	-
[4286]	25/09/12	969	989	948	961	-15	-1.54	24,100	-
[4286]	25/09/11	981	989	976	976	-5	-0.51	4,200	-
[4286]	25/09/10	989	998	981	981	-15	-1.51	10,300	-
[4286]	25/09/09	988	1,000	985	996	+8	+0.81	12,100	-
[4286]	25/09/08	997	1,014	988	988	-10	-1.00	13,600	-
[4286]	25/09/05	997	1,006	996	998	-2	-0.20	12,300	-