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
[4299]	26/10/29	1,141	1,144	1,094	1,094	-47.0	-4.12	97,300	11,402,665,984
[4299]	26/10/28	1,164	1,165	1,141	1,141	-19.0	-1.64	16,000	11,892,542,464
[4299]	26/10/27	1,174	1,178	1,160	1,160	-11.0	-0.94	11,200	12,090,577,920
[4299]	26/10/26	1,174	1,177	1,165	1,171	0	+0.00	7,800	12,205,230,080
[4299]	26/10/23	1,178	1,179	1,170	1,171	-2.0	-0.17	6,500	12,205,230,080
[4299]	26/10/22	1,169	1,178	1,166	1,173	-5.0	-0.42	7,900	12,226,075,648
[4299]	26/10/21	1,180	1,180	1,170	1,178	+7.0	+0.60	4,700	12,278,190,080
[4299]	26/10/20	1,182	1,182	1,171	1,171	-1.0	-0.09	4,800	12,205,230,080
[4299]	26/10/19	1,170	1,178	1,168	1,172	-6.0	-0.51	6,600	12,215,652,352
[4299]	26/10/16	1,168	1,183	1,168	1,178	+10.0	+0.86	7,400	12,278,190,080
[4299]	26/10/15	1,175	1,185	1,167	1,168	-10.0	-0.85	6,600	12,173,961,216
[4299]	26/10/14	1,180	1,191	1,167	1,178	+1.0	+0.08	7,700	12,278,190,080
[4299]	26/10/13	1,189	1,190	1,177	1,177	+5.0	+0.43	3,600	12,267,767,808
[4299]	26/10/09	1,170	1,180	1,170	1,172	+2.0	+0.17	5,500	12,215,652,352
[4299]	26/10/08	1,175	1,177	1,170	1,170	-25.0	-2.09	6,300	12,194,806,784
[4299]	26/10/07	1,175	1,195	1,175	1,195	+5.0	+0.42	5,200	12,455,379,968
[4299]	26/10/06	1,181	1,190	1,180	1,190	+8.0	+0.68	6,400	12,403,265,536
[4299]	26/10/05	1,187	1,198	1,182	1,182	-5.0	-0.42	6,600	12,319,882,240
[4299]	26/10/02	1,200	1,209	1,187	1,187	-17.0	-1.41	10,100	12,371,996,672
[4299]	26/10/01	1,229	1,229	1,201	1,204	-3.0	-0.25	6,100	12,549,185,536
[4299]	26/09/30	1,223	1,223	1,200	1,207	+3.0	+0.25	6,800	12,580,454,400
[4299]	26/09/29	1,230	1,230	1,204	1,204	-26.0	-2.11	11,000	12,549,185,536
[4299]	26/09/28	1,216	1,230	1,215	1,230	+4.0	+0.33	7,300	12,820,182,016
[4299]	26/09/25	1,209	1,226	1,209	1,226	+16.0	+1.32	6,300	12,778,489,856
[4299]	26/09/24	1,208	1,222	1,208	1,210	-7.0	-0.58	4,300	12,611,723,264
[4299]	26/09/18	1,215	1,217	1,207	1,217	+2.0	+0.16	2,700	12,684,684,288
[4299]	26/09/17	1,204	1,215	1,204	1,215	+3.0	+0.25	3,400	12,663,837,696
[4299]	26/09/16	1,210	1,216	1,202	1,212	+2.0	+0.17	2,800	12,632,569,856
[4299]	26/09/15	1,200	1,213	1,200	1,210	-2.0	-0.17	3,000	12,611,723,264
[4299]	26/09/14	1,219	1,219	1,198	1,212	+17.0	+1.42	3,400	12,632,569,856
[4299]	26/09/11	1,192	1,202	1,191	1,195	-9.0	-0.75	9,800	12,455,379,968
[4299]	26/09/10	1,207	1,215	1,203	1,204	-3.0	-0.25	5,600	12,549,185,536
[4299]	26/09/09	1,208	1,217	1,207	1,207	-9.0	-0.74	4,500	12,580,454,400
[4299]	26/09/08	1,231	1,234	1,215	1,216	-27.0	-2.17	3,200	12,674,260,992
[4299]	26/09/07	1,235	1,243	1,220	1,243	+12.0	+0.97	4,300	12,955,679,744
[4299]	26/09/04	1,222	1,232	1,222	1,231	+9.0	+0.74	5,000	12,830,604,288
[4299]	26/09/03	1,236	1,238	1,220	1,222	-1.0	-0.08	4,100	12,736,798,720
[4299]	26/09/02	1,235	1,237	1,221	1,223	-12.0	-0.97	5,700	12,747,220,992
[4299]	26/09/01	1,247	1,247	1,230	1,235	-12.0	-0.96	3,600	12,872,296,448
[4299]	26/08/31	1,242	1,247	1,221	1,247	+27.0	+2.21	12,500	12,997,370,880
[4299]	26/08/28	1,245	1,245	1,220	1,220	-15.0	-1.21	8,900	12,715,952,128
[4299]	26/08/27	1,239	1,239	1,227	1,235	+7.0	+0.57	5,900	12,872,296,448
[4299]	26/08/26	1,230	1,231	1,221	1,228	+8.0	+0.66	5,300	12,799,336,448
[4299]	26/08/25	1,220	1,243	1,217	1,220	0	+0.00	2,500	12,715,952,128
[4299]	26/08/24	1,238	1,238	1,220	1,220	+7.0	+0.58	3,900	12,715,952,128
[4299]	26/08/21	1,221	1,222	1,212	1,213	-9.0	-0.74	5,200	12,643,041,280
[4299]	26/08/20	1,228	1,235	1,219	1,222	-13.0	-1.05	4,500	12,736,846,848
[4299]	26/08/19	1,227	1,243	1,226	1,235	-13.0	-1.04	4,100	12,872,345,600
[4299]	26/08/18	1,240	1,248	1,232	1,248	+14.0	+1.13	4,700	13,007,844,352
[4299]	26/08/17	1,230	1,246	1,229	1,234	-16.0	-1.28	4,800	12,861,922,304
[4299]	26/08/14	1,201	1,258	1,199	1,250	+38.0	+3.14	21,600	13,028,689,920
[4299]	26/08/13	1,207	1,212	1,198	1,212	+11.0	+0.92	6,000	12,632,617,984
[4299]	26/08/12	1,209	1,209	1,186	1,201	+3.0	+0.25	10,100	12,517,965,824
[4299]	26/08/10	1,188	1,204	1,187	1,198	-2.0	-0.17	6,000	12,486,696,960
[4299]	26/08/07	1,190	1,210	1,190	1,200	+9.0	+0.76	5,800	12,507,542,528
[4299]	26/08/06	1,195	1,227	1,191	1,191	+2.0	+0.17	8,500	12,413,735,936
[4299]	26/08/05	1,189	1,214	1,187	1,189	+4.0	+0.34	3,000	12,392,890,368
[4299]	26/08/04	1,187	1,205	1,185	1,185	-3.0	-0.25	9,100	12,351,198,208
[4299]	26/08/03	1,202	1,210	1,187	1,188	-19.0	-1.57	10,200	12,382,467,072
[4299]	26/07/31	1,220	1,229	1,207	1,207	-28.0	-2.27	6,000	12,580,503,552
[4299]	26/07/30	1,247	1,247	1,222	1,235	-10.0	-0.80	12,500	12,872,345,600
[4299]	26/07/29	1,219	1,245	1,211	1,245	+27.0	+2.22	10,800	12,976,575,488
[4299]	26/07/28	1,216	1,227	1,213	1,218	+3.0	+0.25	7,500	12,695,155,712
[4299]	26/07/27	1,194	1,215	1,194	1,215	+15.0	+1.25	5,700	12,663,886,848
[4299]	26/07/24	1,195	1,210	1,191	1,200	+8.0	+0.67	3,200	12,507,542,528
[4299]	26/07/23	1,213	1,213	1,191	1,192	-16.0	-1.32	6,400	12,424,159,232
[4299]	26/07/22	1,220	1,220	1,181	1,208	-2.0	-0.17	8,100	12,590,925,824
[4299]	26/07/21	1,224	1,224	1,160	1,210	+6.0	+0.50	9,000	12,611,772,416
[4299]	26/07/17	1,218	1,224	1,204	1,204	-17	-1.39	2,500	-
[4299]	26/07/16	1,217	1,224	1,214	1,221	+8	+0.66	2,300	-
[4299]	26/07/15	1,192	1,224	1,192	1,213	+5	+0.41	7,400	-
[4299]	26/07/14	1,199	1,210	1,178	1,208	+19	+1.60	8,800	-
[4299]	26/07/13	1,204	1,205	1,189	1,189	+5	+0.42	3,200	-
[4299]	26/07/10	1,185	1,193	1,172	1,184	-1	-0.08	9,100	-
[4299]	26/07/09	1,200	1,201	1,183	1,185	-4	-0.34	1,800	-
[4299]	26/07/08	1,202	1,207	1,189	1,189	-10	-0.83	2,400	-
[4299]	26/07/07	1,206	1,207	1,199	1,199	+2	+0.17	2,100	-
[4299]	26/07/06	1,202	1,209	1,195	1,197	+15	+1.27	3,700	-
[4299]	26/07/03	1,175	1,203	1,175	1,182	0	0.00	7,000	-
[4299]	26/07/02	1,200	1,200	1,182	1,182	+2	+0.17	5,300	-
[4299]	26/07/01	1,210	1,210	1,180	1,180	0	0.00	11,100	-
[4299]	26/06/30	1,204	1,204	1,180	1,180	-6	-0.51	11,500	-
[4299]	26/06/29	1,195	1,196	1,179	1,186	0	0.00	15,600	-
[4299]	26/06/26	1,172	1,186	1,166	1,186	+15	+1.28	10,300	-
[4299]	26/06/25	1,155	1,177	1,155	1,171	+16	+1.39	5,700	-
[4299]	26/06/24	1,158	1,161	1,143	1,155	+12	+1.05	3,800	-
[4299]	26/06/23	1,153	1,153	1,142	1,143	-4	-0.35	4,300	-
[4299]	26/06/22	1,133	1,162	1,132	1,147	+15	+1.33	5,400	-
[4299]	26/06/19	1,144	1,145	1,132	1,132	+1	+0.09	4,200	-
[4299]	26/06/18	1,129	1,141	1,129	1,131	+1	+0.09	7,400	-
[4299]	26/06/17	1,144	1,158	1,130	1,130	-16	-1.40	6,400	-
[4299]	26/06/16	1,144	1,146	1,131	1,146	-28	-2.39	9,000	-
[4299]	26/06/15	1,119	1,174	1,119	1,174	+54	+4.82	15,000	-
[4299]	26/06/12	1,137	1,143	1,120	1,120	-12	-1.06	14,900	-
[4299]	26/06/11	1,126	1,132	1,126	1,132	0	0.00	3,400	-
[4299]	26/06/10	1,125	1,138	1,125	1,132	+3	+0.27	4,500	-
[4299]	26/06/09	1,127	1,138	1,127	1,129	+4	+0.36	4,000	-
[4299]	26/06/08	1,138	1,142	1,123	1,125	-24	-2.09	10,300	-
[4299]	26/06/05	1,127	1,152	1,127	1,149	+22	+1.95	4,700	-
[4299]	26/06/04	1,133	1,139	1,126	1,127	+2	+0.18	4,200	-
[4299]	26/06/03	1,124	1,133	1,123	1,125	0	0.00	3,600	-
[4299]	26/06/02	1,128	1,143	1,125	1,125	-3	-0.27	10,300	-
[4299]	26/06/01	1,140	1,156	1,128	1,128	-7	-0.62	12,100	-
[4299]	26/05/29	1,150	1,156	1,135	1,135	+2	+0.18	9,400	-
[4299]	26/05/28	1,138	1,138	1,123	1,133	+5	+0.44	12,000	-
[4299]	26/05/27	1,140	1,140	1,123	1,128	+5	+0.45	9,800	-
[4299]	26/05/26	1,121	1,133	1,121	1,123	-6	-0.53	5,200	-
[4299]	26/05/25	1,135	1,140	1,120	1,129	+2	+0.18	10,800	-
[4299]	26/05/22	1,145	1,145	1,126	1,127	-2.0	-0.18	8,300	-
[4299]	26/05/21	1,137	1,143	1,129	1,129	+4.0	+0.36	8,800	-
[4299]	26/05/20	1,131	1,136	1,120	1,125	-7.0	-0.62	11,500	-
[4299]	26/05/19	1,119	1,144	1,119	1,132	+13.0	+1.16	14,300	-
[4299]	26/05/18	1,130	1,130	1,115	1,119	-9.0	-0.80	16,800	-
[4299]	26/05/15	1,118	1,132	1,118	1,128	+2.0	+0.18	15,200	-
[4299]	26/05/14	1,126	1,141	1,111	1,126	-15.0	-1.31	36,900	-
[4299]	26/05/13	1,169	1,196	1,136	1,141	-28.0	-2.40	44,100	-
[4299]	26/05/12	1,175	1,183	1,162	1,169	-6.0	-0.51	14,800	-
[4299]	26/05/11	1,185	1,185	1,175	1,175	-5.0	-0.42	15,900	-
[4299]	26/05/08	1,186	1,193	1,180	1,180	-6.0	-0.51	10,200	-
[4299]	26/05/07	1,189	1,195	1,186	1,186	+2.0	+0.17	6,700	-
[4299]	26/05/01	1,205	1,205	1,181	1,184	-4.0	-0.34	9,500	-
[4299]	26/04/30	1,200	1,200	1,186	1,188	-12.0	-1.00	12,900	-
[4299]	26/04/28	1,205	1,206	1,197	1,200	+9.0	+0.76	11,200	-
[4299]	26/04/27	1,178	1,203	1,178	1,191	+16	+1.36	20,400	-
[4299]	26/04/24	1,199	1,205	1,174	1,175	-26	-2.16	25,000	-
[4299]	26/04/23	1,216	1,225	1,200	1,201	-15	-1.23	22,700	-
[4299]	26/04/22	1,217	1,230	1,214	1,216	-1	-0.08	11,700	-
[4299]	26/04/21	1,228	1,235	1,217	1,217	-11	-0.90	8,800	-
[4299]	26/04/20	1,249	1,249	1,225	1,228	-4	-0.32	10,200	-
[4299]	26/04/17	1,226	1,238	1,222	1,232	+6	+0.49	9,000	-
[4299]	26/04/16	1,213	1,237	1,213	1,226	+13	+1.07	13,100	-
[4299]	26/04/15	1,204	1,220	1,204	1,213	+9	+0.75	12,500	-
[4299]	26/04/14	1,216	1,224	1,204	1,204	-6	-0.50	10,300	-
[4299]	26/04/13	1,214	1,214	1,201	1,210	+3	+0.25	9,400	-
[4299]	26/04/10	1,221	1,221	1,206	1,207	-5	-0.41	16,800	-
[4299]	26/04/09	1,230	1,234	1,212	1,212	-25	-2.02	24,100	-
[4299]	26/04/08	1,239	1,245	1,227	1,237	+12	+0.98	19,000	-
[4299]	26/04/07	1,229	1,240	1,225	1,225	-1	-0.08	12,800	-
[4299]	26/04/06	1,222	1,227	1,216	1,226	+5	+0.41	9,500	-
[4299]	26/04/03	1,209	1,224	1,209	1,221	+14	+1.16	9,500	-
[4299]	26/04/02	1,226	1,236	1,204	1,207	-16	-1.31	15,400	-
[4299]	26/04/01	1,203	1,232	1,201	1,223	+46	+3.91	20,800	-
[4299]	26/03/31	1,247	1,247	1,177	1,177	-53	-4.31	68,000	-
[4299]	26/03/30	1,305	1,305	1,230	1,230	-131	-9.63	117,400	-
[4299]	26/03/27	1,335	1,361	1,327	1,361	+34	+2.56	65,400	-
[4299]	26/03/26	1,310	1,331	1,308	1,327	+20	+1.53	12,700	-
[4299]	26/03/25	1,335	1,338	1,307	1,307	-17	-1.28	18,800	-
[4299]	26/03/24	1,333	1,335	1,317	1,324	+19	+1.46	8,400	-
[4299]	26/03/23	1,333	1,333	1,305	1,305	-15	-1.14	22,000	-
[4299]	26/03/19	1,333	1,333	1,319	1,320	-19	-1.42	9,600	-
[4299]	26/03/18	1,321	1,339	1,320	1,339	+19	+1.44	12,200	-
[4299]	26/03/17	1,341	1,341	1,320	1,320	-20	-1.49	12,600	-
[4299]	26/03/16	1,312	1,342	1,312	1,340	+17	+1.28	13,000	-
[4299]	26/03/13	1,330	1,343	1,321	1,323	-49	-3.57	23,000	-
[4299]	26/03/12	1,360	1,372	1,330	1,372	-6	-0.44	65,200	-
[4299]	26/03/11	1,342	1,378	1,342	1,378	+37	+2.76	41,100	-
[4299]	26/03/10	1,314	1,341	1,301	1,341	+57	+4.44	37,400	-
[4299]	26/03/09	1,295	1,299	1,277	1,284	+2	+0.16	95,700	-
[4299]	26/03/06	1,292	1,304	1,274	1,282	+9	+0.71	54,800	-
[4299]	26/03/05	1,260	1,292	1,259	1,273	+22	+1.76	11,900	-
[4299]	26/03/04	1,275	1,293	1,251	1,251	-30	-2.34	20,700	-
[4299]	26/03/03	1,307	1,307	1,276	1,281	-7	-0.54	13,800	-
[4299]	26/03/02	1,298	1,298	1,288	1,288	-14	-1.08	10,200	-
[4299]	26/02/27	1,293	1,313	1,291	1,302	+18	+1.40	17,700	-
[4299]	26/02/26	1,269	1,294	1,269	1,284	+16	+1.26	11,900	-
[4299]	26/02/25	1,268	1,283	1,268	1,268	-2	-0.16	10,100	-
[4299]	26/02/24	1,283	1,283	1,270	1,270	+2	+0.16	9,700	-
[4299]	26/02/20	1,283	1,283	1,268	1,268	-18	-1.40	15,400	-
[4299]	26/02/19	1,287	1,300	1,286	1,286	-1	-0.08	8,800	-
[4299]	26/02/18	1,291	1,297	1,287	1,287	-4	-0.31	7,400	-
[4299]	26/02/17	1,305	1,305	1,288	1,291	+3	+0.23	8,200	-
[4299]	26/02/16	1,309	1,309	1,288	1,288	-19	-1.45	19,700	-
[4299]	26/02/13	1,336	1,337	1,305	1,307	-10	-0.76	7,100	-
[4299]	26/02/12	1,329	1,339	1,317	1,317	-8	-0.60	6,100	-
[4299]	26/02/10	1,320	1,325	1,310	1,325	+15	+1.15	10,000	-
[4299]	26/02/09	1,310	1,310	1,302	1,310	+4	+0.31	17,000	-
[4299]	26/02/06	1,319	1,319	1,301	1,306	-13	-0.99	15,900	-
[4299]	26/02/05	1,319	1,331	1,315	1,319	+5	+0.38	8,500	-
[4299]	26/02/04	1,311	1,319	1,300	1,314	+3	+0.23	9,200	-
[4299]	26/02/03	1,309	1,313	1,300	1,311	+2	+0.15	9,300	-
[4299]	26/02/02	1,308	1,309	1,293	1,309	+2	+0.15	8,900	-
[4299]	26/01/30	1,287	1,314	1,285	1,307	+6	+0.46	15,300	-
[4299]	26/01/29	1,318	1,318	1,285	1,301	+4	+0.31	19,200	-
[4299]	26/01/28	1,322	1,322	1,297	1,297	-5	-0.38	8,200	-
[4299]	26/01/27	1,309	1,310	1,300	1,302	0	0.00	8,100	-
[4299]	26/01/26	1,325	1,325	1,302	1,302	-22	-1.66	10,500	-
[4299]	26/01/23	1,305	1,327	1,305	1,324	+15	+1.15	8,600	-
[4299]	26/01/22	1,318	1,318	1,309	1,309	+4	+0.31	4,800	-
[4299]	26/01/21	1,317	1,317	1,305	1,305	-12	-0.91	4,800	-
[4299]	26/01/20	1,337	1,337	1,317	1,317	-20	-1.50	9,100	-
[4299]	26/01/19	1,343	1,344	1,336	1,337	+5	+0.38	3,100	-
[4299]	26/01/16	1,325	1,343	1,325	1,332	-11	-0.82	7,500	-
[4299]	26/01/15	1,320	1,343	1,320	1,343	+4	+0.30	6,000	-
[4299]	26/01/14	1,332	1,339	1,311	1,339	+25	+1.90	7,300	-
[4299]	26/01/13	1,334	1,336	1,314	1,314	-11	-0.83	13,200	-
[4299]	26/01/09	1,310	1,333	1,310	1,325	+15	+1.15	5,100	-
[4299]	26/01/08	1,310	1,323	1,310	1,310	-15	-1.13	6,300	-
[4299]	26/01/07	1,324	1,337	1,320	1,325	-9	-0.67	5,100	-
[4299]	26/01/06	1,334	1,334	1,316	1,334	+29	+2.22	7,500	-
[4299]	26/01/05	1,337	1,337	1,305	1,305	-8	-0.61	18,900	-
[4299]	25/12/30	1,322	1,339	1,313	1,313	-5	-0.38	16,600	-
[4299]	25/12/29	1,320	1,320	1,306	1,318	+28	+2.17	14,500	-
[4299]	25/12/26	1,286	1,290	1,284	1,290	+1	+0.08	8,000	-
[4299]	25/12/25	1,282	1,291	1,281	1,289	+7	+0.55	4,800	-
[4299]	25/12/24	1,287	1,290	1,282	1,282	-9	-0.70	6,500	-
[4299]	25/12/23	1,290	1,295	1,290	1,291	+1	+0.08	5,800	-
[4299]	25/12/22	1,280	1,300	1,280	1,290	+5	+0.39	10,200	-
[4299]	25/12/19	1,297	1,297	1,274	1,285	+12	+0.94	9,200	-
[4299]	25/12/18	1,266	1,277	1,255	1,273	+12	+0.95	16,200	-
[4299]	25/12/17	1,252	1,266	1,232	1,261	+39	+3.19	16,100	-
[4299]	25/12/16	1,229	1,230	1,216	1,222	-7	-0.57	5,900	-
[4299]	25/12/15	1,215	1,229	1,212	1,229	+12	+0.99	10,900	-
[4299]	25/12/12	1,205	1,219	1,205	1,217	+10	+0.83	6,800	-
[4299]	25/12/11	1,222	1,226	1,206	1,207	-20	-1.63	14,300	-
[4299]	25/12/10	1,225	1,236	1,225	1,227	+3	+0.25	2,300	-
[4299]	25/12/09	1,230	1,232	1,221	1,224	-6	-0.49	5,900	-
[4299]	25/12/08	1,239	1,240	1,228	1,230	-9	-0.73	7,900	-
[4299]	25/12/05	1,252	1,258	1,239	1,239	-21	-1.67	9,000	-
[4299]	25/12/04	1,261	1,266	1,254	1,260	+13	+1.04	16,400	-
[4299]	25/12/03	1,250	1,258	1,236	1,247	+41	+3.40	42,500	-
[4299]	25/12/02	1,204	1,209	1,204	1,206	-2	-0.17	7,900	-
[4299]	25/12/01	1,211	1,212	1,204	1,208	+10	+0.83	9,300	-
[4299]	25/11/28	1,210	1,210	1,198	1,198	-6	-0.50	12,400	-
[4299]	25/11/27	1,212	1,212	1,198	1,204	-5	-0.41	10,700	-
[4299]	25/11/26	1,194	1,209	1,193	1,209	+14	+1.17	7,200	-
[4299]	25/11/25	1,201	1,206	1,195	1,195	-8	-0.67	8,600	-
[4299]	25/11/21	1,182	1,203	1,182	1,203	+18	+1.52	7,600	-
[4299]	25/11/20	1,188	1,193	1,185	1,185	+3	+0.25	5,600	-
[4299]	25/11/19	1,190	1,190	1,182	1,182	-10	-0.84	19,200	-
[4299]	25/11/18	1,207	1,207	1,189	1,192	-11	-0.91	12,200	-
[4299]	25/11/17	1,205	1,209	1,202	1,203	-5	-0.41	6,400	-
[4299]	25/11/14	1,210	1,215	1,207	1,208	-2	-0.17	4,600	-
[4299]	25/11/13	1,217	1,217	1,204	1,210	-3	-0.25	5,200	-
[4299]	25/11/12	1,198	1,224	1,198	1,213	+6	+0.50	10,600	-
[4299]	25/11/11	1,216	1,216	1,196	1,207	+7	+0.58	10,800	-
[4299]	25/11/10	1,202	1,205	1,198	1,200	0	0.00	8,900	-
[4299]	25/11/07	1,202	1,209	1,200	1,200	-3	-0.25	9,800	-
[4299]	25/11/06	1,210	1,215	1,203	1,203	-2	-0.17	6,200	-
[4299]	25/11/05	1,227	1,235	1,204	1,205	-16	-1.31	13,200	-
[4299]	25/11/04	1,246	1,246	1,220	1,221	-15	-1.21	8,500	-
[4299]	25/10/31	1,227	1,369	1,216	1,236	+12	+0.98	105,100	-
[4299]	25/10/30	1,230	1,235	1,223	1,224	+3	+0.25	13,800	-
[4299]	25/10/29	1,241	1,242	1,217	1,221	-11	-0.89	13,400	-
[4299]	25/10/28	1,259	1,259	1,232	1,232	-26	-2.07	9,000	-
[4299]	25/10/27	1,251	1,260	1,247	1,258	+23	+1.86	10,800	-
[4299]	25/10/24	1,235	1,247	1,230	1,235	0	0.00	8,000	-
[4299]	25/10/23	1,248	1,252	1,235	1,235	-13	-1.04	4,000	-
[4299]	25/10/22	1,237	1,248	1,231	1,248	+14	+1.13	5,100	-
[4299]	25/10/21	1,230	1,234	1,228	1,234	+1	+0.08	5,300	-
[4299]	25/10/20	1,229	1,240	1,226	1,233	+7	+0.57	10,100	-
[4299]	25/10/17	1,221	1,232	1,221	1,226	0	0.00	7,100	-
[4299]	25/10/16	1,217	1,229	1,217	1,226	0	0.00	8,000	-
[4299]	25/10/15	1,215	1,231	1,215	1,226	+14	+1.16	6,100	-
[4299]	25/10/14	1,224	1,229	1,212	1,212	-18	-1.46	15,900	-
[4299]	25/10/10	1,246	1,246	1,225	1,230	-21	-1.68	14,000	-
[4299]	25/10/09	1,241	1,251	1,241	1,251	+6	+0.48	4,600	-
[4299]	25/10/08	1,242	1,253	1,242	1,245	+3	+0.24	6,000	-
[4299]	25/10/07	1,244	1,254	1,241	1,242	-5	-0.40	6,400	-
[4299]	25/10/06	1,249	1,250	1,225	1,247	+26	+2.13	12,300	-
[4299]	25/10/03	1,225	1,228	1,219	1,221	+2	+0.16	8,300	-
[4299]	25/10/02	1,215	1,230	1,215	1,219	+6	+0.49	12,000	-
[4299]	25/10/01	1,255	1,257	1,210	1,213	-37	-2.96	19,000	-
[4299]	25/09/30	1,274	1,274	1,247	1,250	+5	+0.40	10,100	-
[4299]	25/09/29	1,273	1,273	1,241	1,245	-29	-2.28	16,600	-
[4299]	25/09/26	1,283	1,283	1,267	1,274	-9	-0.70	13,300	-
[4299]	25/09/25	1,270	1,283	1,270	1,283	+10	+0.79	10,200	-
[4299]	25/09/24	1,259	1,273	1,245	1,273	+14	+1.11	14,100	-
[4299]	25/09/22	1,248	1,261	1,246	1,259	+14	+1.12	11,800	-
[4299]	25/09/19	1,240	1,247	1,240	1,245	+5	+0.40	6,600	-
[4299]	25/09/18	1,241	1,246	1,240	1,240	-5	-0.40	8,600	-
[4299]	25/09/17	1,241	1,248	1,240	1,245	0	0.00	6,800	-
[4299]	25/09/16	1,231	1,245	1,231	1,245	+14	+1.14	5,300	-
[4299]	25/09/12	1,242	1,249	1,230	1,231	-16	-1.28	12,200	-
[4299]	25/09/11	1,240	1,247	1,238	1,247	+12	+0.97	9,200	-
[4299]	25/09/10	1,230	1,236	1,227	1,235	+5	+0.41	8,600	-
[4299]	25/09/09	1,223	1,232	1,220	1,230	+7	+0.57	11,400	-
[4299]	25/09/08	1,217	1,223	1,217	1,223	+6	+0.49	5,900	-
[4299]	25/09/05	1,213	1,217	1,211	1,217	+5	+0.41	6,600	-