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
[8424]	26/10/29	4,266	4,266	4,228	4,238	+1.0	+0.02	311,400	382,273,880,064
[8424]	26/10/28	4,309	4,317	4,237	4,237	-69.0	-1.60	155,900	382,183,669,760
[8424]	26/10/27	4,345	4,345	4,281	4,306	-18.0	-0.42	153,000	388,407,558,144
[8424]	26/10/26	4,275	4,340	4,275	4,324	+27.0	+0.63	177,900	390,031,212,544
[8424]	26/10/23	4,347	4,347	4,287	4,297	-16.0	-0.37	166,000	387,595,763,712
[8424]	26/10/22	4,312	4,331	4,302	4,313	+22.0	+0.51	97,900	389,038,997,504
[8424]	26/10/21	4,296	4,305	4,277	4,291	+16.0	+0.37	123,300	387,054,534,656
[8424]	26/10/20	4,301	4,328	4,260	4,275	-51.0	-1.18	150,100	385,611,333,632
[8424]	26/10/19	4,368	4,375	4,325	4,326	+19.0	+0.44	178,800	390,211,600,384
[8424]	26/10/16	4,310	4,337	4,273	4,307	+10.0	+0.23	165,200	388,497,768,448
[8424]	26/10/15	4,288	4,321	4,276	4,297	+9.0	+0.21	185,100	387,595,763,712
[8424]	26/10/14	4,307	4,312	4,277	4,288	-19.0	-0.44	202,200	386,783,936,512
[8424]	26/10/13	4,249	4,325	4,223	4,307	+99.0	+2.35	252,400	388,497,768,448
[8424]	26/10/09	4,221	4,235	4,204	4,208	+33.0	+0.79	212,700	379,567,833,088
[8424]	26/10/08	4,220	4,220	4,146	4,175	-50.0	-1.18	312,500	376,591,187,968
[8424]	26/10/07	4,260	4,272	4,218	4,225	-40.0	-0.94	180,500	381,101,244,416
[8424]	26/10/06	4,266	4,290	4,246	4,265	-1.0	-0.02	183,700	384,709,296,128
[8424]	26/10/05	4,292	4,294	4,261	4,266	-24.0	-0.56	227,400	384,799,506,432
[8424]	26/10/02	4,350	4,356	4,290	4,290	-84.0	-1.92	234,400	386,964,357,120
[8424]	26/10/01	4,420	4,465	4,351	4,374	-73.0	-1.64	189,000	394,541,268,992
[8424]	26/09/30	4,382	4,454	4,362	4,447	+94.0	+2.16	344,500	401,125,965,824
[8424]	26/09/29	4,432	4,447	4,353	4,353	-177.0	-3.91	288,700	392,647,049,216
[8424]	26/09/28	4,586	4,595	4,530	4,530	-47.0	-1.03	279,000	408,612,700,160
[8424]	26/09/25	4,530	4,586	4,529	4,577	+77.0	+1.71	224,000	412,852,158,464
[8424]	26/09/24	4,569	4,569	4,499	4,500	-27.0	-0.60	217,300	405,906,653,184
[8424]	26/09/18	4,565	4,578	4,526	4,527	-48.0	-1.05	284,100	408,342,102,016
[8424]	26/09/17	4,529	4,575	4,524	4,575	+55.0	+1.22	127,900	412,671,770,624
[8424]	26/09/16	4,500	4,563	4,500	4,520	+22.0	+0.49	146,900	407,710,695,424
[8424]	26/09/15	4,518	4,536	4,482	4,498	+10.0	+0.22	198,400	405,726,265,344
[8424]	26/09/14	4,460	4,495	4,454	4,488	+73.0	+1.65	194,700	404,824,227,840
[8424]	26/09/11	4,362	4,452	4,362	4,415	0	+0.00	202,000	398,239,531,008
[8424]	26/09/10	4,406	4,437	4,400	4,415	+5.0	+0.11	156,500	398,239,531,008
[8424]	26/09/09	4,403	4,428	4,390	4,410	-37.0	-0.83	135,600	397,788,512,256
[8424]	26/09/08	4,420	4,447	4,405	4,447	+9.0	+0.20	123,000	401,125,965,824
[8424]	26/09/07	4,460	4,461	4,417	4,438	-18.0	-0.40	183,800	400,314,171,392
[8424]	26/09/04	4,502	4,515	4,450	4,456	-44.0	-0.98	213,800	401,937,793,024
[8424]	26/09/03	4,460	4,506	4,457	4,500	+41.0	+0.92	202,700	405,906,653,184
[8424]	26/09/02	4,468	4,486	4,435	4,459	-28.0	-0.62	142,400	402,208,391,168
[8424]	26/09/01	4,440	4,489	4,422	4,487	+65.0	+1.47	181,000	404,734,050,304
[8424]	26/08/31	4,435	4,449	4,392	4,422	+1.0	+0.02	175,400	398,870,937,600
[8424]	26/08/28	4,415	4,441	4,395	4,421	+11.0	+0.25	188,100	398,780,727,296
[8424]	26/08/27	4,430	4,469	4,410	4,410	-49.0	-1.10	121,900	397,788,512,256
[8424]	26/08/26	4,462	4,465	4,443	4,459	+29.0	+0.65	130,700	402,208,391,168
[8424]	26/08/25	4,429	4,449	4,407	4,430	+36.0	+0.82	167,600	399,592,554,496
[8424]	26/08/24	4,386	4,410	4,365	4,394	+8.0	+0.18	165,300	396,345,311,232
[8424]	26/08/21	4,360	4,395	4,356	4,386	+34.0	+0.78	202,600	395,623,694,336
[8424]	26/08/20	4,374	4,380	4,328	4,352	0	+0.00	186,700	392,556,838,912
[8424]	26/08/19	4,377	4,380	4,326	4,352	-25.0	-0.57	223,100	392,556,838,912
[8424]	26/08/18	4,360	4,409	4,350	4,377	+19.0	+0.44	197,700	394,811,867,136
[8424]	26/08/17	4,445	4,454	4,358	4,358	-136	-3.03	203,000	-
[8424]	26/08/14	4,477	4,518	4,471	4,494	-1	-0.02	108,700	-
[8424]	26/08/13	4,486	4,495	4,436	4,495	+38	+0.85	142,200	-
[8424]	26/08/12	4,482	4,493	4,444	4,457	+1	+0.02	110,500	-
[8424]	26/08/10	4,492	4,492	4,410	4,456	-19	-0.42	141,100	-
[8424]	26/08/07	4,429	4,482	4,403	4,475	+62	+1.40	155,300	-
[8424]	26/08/06	4,394	4,418	4,375	4,413	+48	+1.10	130,900	-
[8424]	26/08/05	4,389	4,409	4,350	4,365	-10	-0.23	133,400	-
[8424]	26/08/04	4,462	4,462	4,362	4,375	-89	-1.99	248,600	-
[8424]	26/08/03	4,500	4,509	4,390	4,464	-79	-1.74	223,200	-
[8424]	26/07/31	4,447	4,586	4,445	4,543	+26	+0.58	384,200	-
[8424]	26/07/30	4,563	4,585	4,464	4,517	-74	-1.61	280,400	-
[8424]	26/07/29	4,523	4,620	4,498	4,591	+109	+2.43	264,100	-
[8424]	26/07/28	4,549	4,549	4,482	4,482	-38	-0.84	181,300	-
[8424]	26/07/27	4,475	4,520	4,463	4,520	+88	+1.99	204,800	-
[8424]	26/07/24	4,400	4,433	4,372	4,432	+10	+0.23	103,000	-
[8424]	26/07/23	4,412	4,440	4,403	4,422	-10	-0.23	129,000	-
[8424]	26/07/22	4,430	4,441	4,402	4,432	+7	+0.16	135,200	-
[8424]	26/07/21	4,376	4,449	4,354	4,425	+80	+1.84	173,900	-
[8424]	26/07/17	4,352	4,392	4,312	4,345	-7	-0.16	157,200	-
[8424]	26/07/16	4,364	4,402	4,329	4,352	-9	-0.21	124,100	-
[8424]	26/07/15	4,368	4,390	4,346	4,361	+28	+0.65	96,800	-
[8424]	26/07/14	4,307	4,361	4,289	4,333	+62	+1.45	113,100	-
[8424]	26/07/13	4,310	4,318	4,262	4,271	+4	+0.09	107,100	-
[8424]	26/07/10	4,278	4,291	4,256	4,267	-5	-0.12	166,400	-
[8424]	26/07/09	4,260	4,306	4,228	4,272	+12	+0.28	163,300	-
[8424]	26/07/08	4,273	4,309	4,260	4,260	-19	-0.44	117,700	-
[8424]	26/07/07	4,280	4,309	4,260	4,279	+38	+0.90	117,200	-
[8424]	26/07/06	4,200	4,245	4,188	4,241	+52	+1.24	402,700	-
[8424]	26/07/03	4,222	4,239	4,188	4,189	+8	+0.19	235,000	-
[8424]	26/07/02	4,230	4,236	4,174	4,181	+18	+0.43	179,700	-
[8424]	26/07/01	4,230	4,230	4,162	4,163	-57	-1.35	123,700	-
[8424]	26/06/30	4,230	4,250	4,220	4,220	-6	-0.14	138,300	-
[8424]	26/06/29	4,240	4,274	4,208	4,226	-9	-0.21	153,400	-
[8424]	26/06/26	4,246	4,260	4,215	4,235	+41	+0.98	163,200	-
[8424]	26/06/25	4,250	4,250	4,194	4,194	+14	+0.33	134,200	-
[8424]	26/06/24	4,176	4,216	4,175	4,180	+4	+0.10	125,900	-
[8424]	26/06/23	4,210	4,222	4,167	4,176	-40	-0.95	179,600	-
[8424]	26/06/22	4,226	4,249	4,205	4,216	-40	-0.94	160,000	-
[8424]	26/06/19	4,213	4,289	4,199	4,256	+16	+0.38	226,400	-
[8424]	26/06/18	4,250	4,265	4,228	4,240	+4	+0.09	154,400	-
[8424]	26/06/17	4,302	4,333	4,236	4,236	-45	-1.05	168,700	-
[8424]	26/06/16	4,300	4,300	4,236	4,281	-30	-0.70	131,100	-
[8424]	26/06/15	4,306	4,347	4,295	4,311	+27	+0.63	138,200	-
[8424]	26/06/12	4,264	4,299	4,228	4,284	+12	+0.28	188,500	-
[8424]	26/06/11	4,309	4,318	4,263	4,272	-42	-0.97	113,400	-
[8424]	26/06/10	4,272	4,338	4,253	4,314	+96	+2.28	170,800	-
[8424]	26/06/09	4,192	4,242	4,190	4,218	+26	+0.62	130,100	-
[8424]	26/06/08	4,118	4,192	4,101	4,192	+55	+1.33	202,100	-
[8424]	26/06/05	4,100	4,170	4,072	4,137	+67	+1.65	174,000	-
[8424]	26/06/04	4,077	4,097	4,060	4,070	-19	-0.46	172,100	-
[8424]	26/06/03	4,054	4,107	4,036	4,089	+8	+0.20	190,400	-
[8424]	26/06/02	4,075	4,081	4,016	4,081	-13	-0.32	143,800	-
[8424]	26/06/01	4,180	4,180	4,083	4,094	-100	-2.38	296,100	-
[8424]	26/05/29	4,170	4,254	4,154	4,194	+12	+0.29	223,700	-
[8424]	26/05/28	4,185	4,196	4,158	4,182	-2	-0.05	133,700	-
[8424]	26/05/27	4,190	4,200	4,151	4,184	-14	-0.33	190,400	-
[8424]	26/05/26	4,227	4,248	4,194	4,198	-36	-0.85	171,000	-
[8424]	26/05/25	4,280	4,289	4,205	4,234	-53	-1.24	190,600	-
[8424]	26/05/22	4,371	4,384	4,255	4,287	-88.0	-2.01	182,400	-
[8424]	26/05/21	4,403	4,414	4,351	4,375	+42.0	+0.97	138,500	-
[8424]	26/05/20	4,387	4,398	4,310	4,333	-54.0	-1.23	149,300	-
[8424]	26/05/19	4,342	4,406	4,324	4,387	+72.0	+1.67	178,900	-
[8424]	26/05/18	4,378	4,388	4,304	4,315	-63.0	-1.44	188,400	-
[8424]	26/05/15	4,396	4,396	4,342	4,378	-16.0	-0.36	186,300	-
[8424]	26/05/14	4,350	4,394	4,308	4,394	+46.0	+1.06	159,900	-
[8424]	26/05/13	4,363	4,397	4,303	4,348	-55.0	-1.25	347,000	-
[8424]	26/05/12	4,300	4,460	4,270	4,403	+110.0	+2.56	379,600	-
[8424]	26/05/11	4,290	4,317	4,267	4,293	+21.0	+0.49	183,900	-
[8424]	26/05/08	4,322	4,343	4,251	4,272	-56.0	-1.29	195,500	-
[8424]	26/05/07	4,313	4,344	4,300	4,328	+33.0	+0.77	199,400	-
[8424]	26/05/01	4,312	4,315	4,245	4,295	-39.0	-0.90	202,600	-
[8424]	26/04/30	4,337	4,337	4,298	4,334	-16.0	-0.37	159,800	-
[8424]	26/04/28	4,267	4,350	4,261	4,350	+87.0	+2.04	179,900	-
[8424]	26/04/27	4,243	4,294	4,234	4,263	-16	-0.37	132,200	-
[8424]	26/04/24	4,260	4,286	4,237	4,279	+11	+0.26	105,100	-
[8424]	26/04/23	4,230	4,268	4,217	4,268	+3	+0.07	135,300	-
[8424]	26/04/22	4,273	4,282	4,239	4,265	+4	+0.09	154,200	-
[8424]	26/04/21	4,315	4,316	4,258	4,261	-46	-1.07	122,800	-
[8424]	26/04/20	4,353	4,367	4,303	4,307	-29	-0.67	139,400	-
[8424]	26/04/17	4,330	4,350	4,326	4,336	+6	+0.14	158,000	-
[8424]	26/04/16	4,355	4,383	4,329	4,330	-3	-0.07	159,200	-
[8424]	26/04/15	4,328	4,357	4,311	4,333	+23	+0.53	132,100	-
[8424]	26/04/14	4,338	4,360	4,302	4,310	-16	-0.37	127,600	-
[8424]	26/04/13	4,338	4,382	4,314	4,326	-12	-0.28	147,500	-
[8424]	26/04/10	4,410	4,440	4,338	4,338	-57	-1.30	185,000	-
[8424]	26/04/09	4,448	4,505	4,395	4,395	-48	-1.08	156,800	-
[8424]	26/04/08	4,447	4,453	4,425	4,443	+64	+1.46	183,900	-
[8424]	26/04/07	4,394	4,402	4,347	4,379	+38	+0.88	122,500	-
[8424]	26/04/06	4,356	4,371	4,333	4,341	-15	-0.34	122,300	-
[8424]	26/04/03	4,348	4,388	4,343	4,356	+20	+0.46	123,100	-
[8424]	26/04/02	4,350	4,391	4,301	4,336	-5	-0.12	155,200	-
[8424]	26/04/01	4,328	4,341	4,297	4,341	+83	+1.95	181,000	-
[8424]	26/03/31	4,267	4,338	4,257	4,258	-1	-0.02	164,600	-
[8424]	26/03/30	4,163	4,286	4,151	4,259	-144	-3.27	199,000	-
[8424]	26/03/27	4,428	4,433	4,384	4,403	-2	-0.05	400,200	-
[8424]	26/03/26	4,424	4,446	4,375	4,405	-25	-0.56	201,600	-
[8424]	26/03/25	4,414	4,447	4,405	4,430	+83	+1.91	178,400	-
[8424]	26/03/24	4,358	4,363	4,301	4,347	+48	+1.12	246,000	-
[8424]	26/03/23	4,343	4,363	4,299	4,299	-87	-1.98	238,600	-
[8424]	26/03/19	4,400	4,423	4,378	4,386	-61	-1.37	246,000	-
[8424]	26/03/18	4,442	4,452	4,417	4,447	+43	+0.98	251,400	-
[8424]	26/03/17	4,424	4,449	4,381	4,404	+15	+0.34	127,900	-
[8424]	26/03/16	4,383	4,408	4,362	4,389	+7	+0.16	123,300	-
[8424]	26/03/13	4,365	4,447	4,346	4,382	-3	-0.07	230,900	-
[8424]	26/03/12	4,450	4,457	4,365	4,385	-74	-1.66	169,900	-
[8424]	26/03/11	4,479	4,493	4,450	4,459	+30	+0.68	106,300	-
[8424]	26/03/10	4,425	4,432	4,370	4,429	+74	+1.70	149,500	-
[8424]	26/03/09	4,244	4,380	4,230	4,355	-76	-1.72	232,300	-
[8424]	26/03/06	4,380	4,442	4,342	4,431	+10	+0.23	149,100	-
[8424]	26/03/05	4,448	4,473	4,395	4,421	+77	+1.77	155,500	-
[8424]	26/03/04	4,400	4,424	4,286	4,344	-192	-4.23	213,000	-
[8424]	26/03/03	4,603	4,611	4,514	4,536	-100	-2.16	172,200	-
[8424]	26/03/02	4,529	4,641	4,521	4,636	-10	-0.22	203,700	-
[8424]	26/02/27	4,630	4,657	4,575	4,646	+69	+1.51	153,100	-
[8424]	26/02/26	4,571	4,579	4,545	4,577	+55	+1.22	198,800	-
[8424]	26/02/25	4,541	4,541	4,492	4,522	-19	-0.42	161,400	-
[8424]	26/02/24	4,556	4,580	4,486	4,541	-42	-0.92	157,900	-
[8424]	26/02/20	4,591	4,608	4,547	4,583	-59	-1.27	172,500	-
[8424]	26/02/19	4,624	4,664	4,596	4,642	+26	+0.56	185,200	-
[8424]	26/02/18	4,575	4,617	4,564	4,616	+90	+1.99	180,500	-
[8424]	26/02/17	4,578	4,578	4,525	4,526	-26	-0.57	106,200	-
[8424]	26/02/16	4,529	4,572	4,515	4,552	+23	+0.51	202,900	-
[8424]	26/02/13	4,519	4,571	4,500	4,529	-50	-1.09	209,700	-
[8424]	26/02/12	4,546	4,594	4,524	4,579	-8	-0.17	195,900	-
[8424]	26/02/10	4,555	4,597	4,544	4,587	+45	+0.99	184,100	-
[8424]	26/02/09	4,530	4,562	4,426	4,542	+82	+1.84	389,900	-
[8424]	26/02/06	4,410	4,584	4,392	4,460	+46	+1.04	332,400	-
[8424]	26/02/05	4,464	4,479	4,401	4,414	+20	+0.46	197,700	-
[8424]	26/02/04	4,385	4,427	4,366	4,394	+9	+0.21	173,200	-
[8424]	26/02/03	4,353	4,399	4,338	4,385	+63	+1.46	136,700	-
[8424]	26/02/02	4,380	4,386	4,310	4,322	-21	-0.48	167,500	-
[8424]	26/01/30	4,324	4,359	4,304	4,343	+30	+0.70	186,500	-
[8424]	26/01/29	4,284	4,313	4,238	4,313	+11	+0.26	181,300	-
[8424]	26/01/28	4,328	4,351	4,302	4,302	-78	-1.78	162,400	-
[8424]	26/01/27	4,356	4,385	4,336	4,380	-9	-0.21	173,200	-
[8424]	26/01/26	4,389	4,401	4,365	4,389	-70	-1.57	240,700	-
[8424]	26/01/23	4,436	4,464	4,430	4,459	+11	+0.25	159,000	-
[8424]	26/01/22	4,400	4,448	4,388	4,448	+91	+2.09	233,500	-
[8424]	26/01/21	4,395	4,398	4,333	4,357	-66	-1.49	215,500	-
[8424]	26/01/20	4,445	4,445	4,381	4,423	-22	-0.49	165,800	-
[8424]	26/01/19	4,448	4,460	4,433	4,445	+2	+0.05	132,500	-
[8424]	26/01/16	4,433	4,462	4,413	4,443	-60	-1.33	191,700	-
[8424]	26/01/15	4,449	4,508	4,437	4,503	+64	+1.44	162,700	-
[8424]	26/01/14	4,430	4,449	4,418	4,439	+13	+0.29	177,900	-
[8424]	26/01/13	4,442	4,445	4,387	4,426	+36	+0.82	186,600	-
[8424]	26/01/09	4,432	4,433	4,373	4,390	-10	-0.23	183,700	-
[8424]	26/01/08	4,385	4,424	4,384	4,400	-5	-0.11	133,200	-
[8424]	26/01/07	4,402	4,473	4,382	4,405	-41	-0.92	235,900	-
[8424]	26/01/06	4,369	4,448	4,360	4,446	+102	+2.35	209,800	-
[8424]	26/01/05	4,293	4,353	4,285	4,344	+51	+1.19	192,300	-
[8424]	25/12/30	4,326	4,326	4,293	4,293	-38	-0.88	102,100	-
[8424]	25/12/29	4,367	4,367	4,304	4,331	+4	+0.09	137,500	-
[8424]	25/12/26	4,334	4,334	4,305	4,327	+27	+0.63	160,600	-
[8424]	25/12/25	4,306	4,308	4,291	4,300	-6	-0.14	60,500	-
[8424]	25/12/24	4,300	4,315	4,280	4,306	+8	+0.19	85,800	-
[8424]	25/12/23	4,241	4,322	4,240	4,298	+57	+1.34	128,400	-
[8424]	25/12/22	4,279	4,284	4,219	4,241	-6	-0.14	124,100	-
[8424]	25/12/19	4,213	4,254	4,213	4,247	+13	+0.31	200,800	-
[8424]	25/12/18	4,200	4,243	4,181	4,234	+54	+1.29	149,900	-
[8424]	25/12/17	4,206	4,206	4,156	4,180	-26	-0.62	149,100	-
[8424]	25/12/16	4,238	4,238	4,206	4,206	-31	-0.73	109,400	-
[8424]	25/12/15	4,220	4,247	4,207	4,237	+24	+0.57	175,200	-
[8424]	25/12/12	4,130	4,213	4,130	4,213	+86	+2.08	238,600	-
[8424]	25/12/11	4,200	4,209	4,121	4,127	-63	-1.50	153,600	-
[8424]	25/12/10	4,172	4,193	4,160	4,190	+25	+0.60	126,000	-
[8424]	25/12/09	4,178	4,178	4,141	4,165	+16	+0.39	157,000	-
[8424]	25/12/08	4,105	4,149	4,092	4,149	+46	+1.12	117,100	-
[8424]	25/12/05	4,171	4,179	4,102	4,103	-83	-1.98	245,800	-
[8424]	25/12/04	4,135	4,196	4,134	4,186	+38	+0.92	197,800	-
[8424]	25/12/03	4,155	4,176	4,137	4,148	-14	-0.34	139,900	-
[8424]	25/12/02	4,168	4,178	4,148	4,162	-6	-0.14	142,100	-
[8424]	25/12/01	4,182	4,191	4,154	4,168	-14	-0.33	288,500	-
[8424]	25/11/28	4,145	4,194	4,133	4,182	+56	+1.36	197,600	-
[8424]	25/11/27	4,131	4,145	4,111	4,126	-20	-0.48	145,000	-
[8424]	25/11/26	4,111	4,154	4,107	4,146	+47	+1.15	283,200	-
[8424]	25/11/25	4,092	4,108	4,067	4,099	+1	+0.02	191,700	-
[8424]	25/11/21	4,020	4,098	4,012	4,098	+91	+2.27	233,800	-
[8424]	25/11/20	4,000	4,020	3,994	4,007	+8	+0.20	163,500	-
[8424]	25/11/19	4,015	4,027	3,991	3,999	-6	-0.15	184,100	-
[8424]	25/11/18	4,010	4,035	3,992	4,005	-5	-0.12	184,500	-
[8424]	25/11/17	4,036	4,052	4,003	4,010	-31	-0.77	122,000	-
[8424]	25/11/14	4,034	4,056	4,024	4,041	+7	+0.17	146,600	-
[8424]	25/11/13	4,039	4,047	4,023	4,034	+2	+0.05	100,800	-
[8424]	25/11/12	4,019	4,057	4,012	4,032	+36	+0.90	187,900	-
[8424]	25/11/11	3,997	4,005	3,965	3,996	+2	+0.05	173,400	-
[8424]	25/11/10	4,010	4,012	3,938	3,994	-11	-0.27	359,100	-
[8424]	25/11/07	4,064	4,064	3,990	4,005	-29	-0.72	198,200	-
[8424]	25/11/06	4,024	4,073	4,019	4,034	+11	+0.27	166,700	-
[8424]	25/11/05	4,055	4,061	3,970	4,023	-32	-0.79	236,300	-
[8424]	25/11/04	4,040	4,073	4,029	4,055	+20	+0.50	185,100	-
[8424]	25/10/31	4,070	4,070	4,020	4,035	-18	-0.44	188,200	-
[8424]	25/10/30	4,007	4,053	3,992	4,053	+61	+1.53	219,600	-
[8424]	25/10/29	4,074	4,078	3,990	3,992	-86	-2.11	359,400	-
[8424]	25/10/28	4,098	4,133	4,065	4,078	-49	-1.19	397,500	-
[8424]	25/10/27	4,158	4,178	4,126	4,127	+1	+0.02	501,800	-
[8424]	25/10/24	4,404	4,428	4,123	4,126	-334	-7.49	1,001,700	-
[8424]	25/10/23	4,400	4,464	4,398	4,460	+51	+1.16	129,000	-
[8424]	25/10/22	4,374	4,429	4,374	4,409	+35	+0.80	117,900	-
[8424]	25/10/21	4,377	4,397	4,360	4,374	+14	+0.32	114,100	-
[8424]	25/10/20	4,363	4,385	4,332	4,360	+56	+1.30	115,800	-
[8424]	25/10/17	4,312	4,345	4,302	4,304	-29	-0.67	109,700	-
[8424]	25/10/16	4,335	4,359	4,327	4,333	+5	+0.12	108,500	-
[8424]	25/10/15	4,330	4,347	4,305	4,328	+47	+1.10	121,200	-
[8424]	25/10/14	4,224	4,314	4,217	4,281	-3	-0.07	199,500	-
[8424]	25/10/10	4,330	4,359	4,265	4,284	-81	-1.86	154,500	-
[8424]	25/10/09	4,352	4,381	4,324	4,365	+6	+0.14	155,500	-
[8424]	25/10/08	4,304	4,378	4,298	4,359	+58	+1.35	174,900	-
[8424]	25/10/07	4,320	4,333	4,290	4,301	-23	-0.53	168,100	-
[8424]	25/10/06	4,349	4,353	4,291	4,324	+56	+1.31	190,700	-
[8424]	25/10/03	4,254	4,286	4,244	4,268	+14	+0.33	94,600	-
[8424]	25/10/02	4,271	4,285	4,223	4,254	-50	-1.16	164,200	-
[8424]	25/10/01	4,400	4,410	4,281	4,304	-121	-2.73	205,000	-
[8424]	25/09/30	4,395	4,442	4,390	4,425	-7	-0.16	177,600	-
[8424]	25/09/29	4,464	4,480	4,426	4,432	-109	-2.40	112,000	-
[8424]	25/09/26	4,484	4,549	4,476	4,541	+57	+1.27	200,000	-
[8424]	25/09/25	4,487	4,498	4,465	4,484	+20	+0.45	151,500	-
[8424]	25/09/24	4,502	4,502	4,452	4,464	-3	-0.07	141,600	-
[8424]	25/09/22	4,495	4,505	4,460	4,467	+15	+0.34	156,700	-
[8424]	25/09/19	4,436	4,564	4,436	4,452	+11	+0.25	567,000	-
[8424]	25/09/18	4,471	4,471	4,426	4,441	-9	-0.20	137,900	-
[8424]	25/09/17	4,466	4,471	4,422	4,450	-48	-1.07	108,100	-
[8424]	25/09/16	4,483	4,509	4,460	4,498	+15	+0.33	116,700	-
[8424]	25/09/12	4,504	4,515	4,473	4,483	-6	-0.13	145,100	-
[8424]	25/09/11	4,501	4,519	4,462	4,489	+2	+0.04	117,000	-
[8424]	25/09/10	4,451	4,495	4,449	4,487	+36	+0.81	105,000	-
[8424]	25/09/09	4,466	4,504	4,441	4,451	-9	-0.20	125,300	-
[8424]	25/09/08	4,489	4,490	4,455	4,460	+2	+0.04	100,900	-
[8424]	25/09/05	4,472	4,480	4,417	4,458	-1	-0.02	118,000	-