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
[4064]	26/10/29	3,385	3,450	3,340	3,450	+50.0	+1.47	148,600	32,172,744,704
[4064]	26/10/28	3,400	3,435	3,370	3,400	+35.0	+1.04	51,000	31,706,472,448
[4064]	26/10/27	3,310	3,385	3,305	3,365	+45.0	+1.36	49,700	31,380,082,688
[4064]	26/10/26	3,380	3,385	3,295	3,320	-60.0	-1.78	41,600	30,960,437,248
[4064]	26/10/23	3,385	3,385	3,240	3,380	-10.0	-0.29	79,200	31,519,963,136
[4064]	26/10/22	3,525	3,525	3,355	3,390	-135.0	-3.83	48,200	31,613,218,816
[4064]	26/10/21	3,535	3,550	3,485	3,525	+40.0	+1.15	51,200	32,872,151,040
[4064]	26/10/20	3,570	3,580	3,485	3,485	-85.0	-2.38	75,800	32,499,134,464
[4064]	26/10/19	3,490	3,585	3,450	3,570	-20.0	-0.56	54,800	33,291,796,480
[4064]	26/10/16	3,575	3,605	3,545	3,590	+50.0	+1.41	44,700	33,478,303,744
[4064]	26/10/15	3,690	3,730	3,480	3,540	-220.0	-5.85	150,200	33,012,033,536
[4064]	26/10/14	3,750	3,780	3,725	3,760	+40.0	+1.08	41,900	35,063,627,776
[4064]	26/10/13	3,695	3,720	3,635	3,720	+10.0	+0.27	46,500	34,690,609,152
[4064]	26/10/09	3,620	3,750	3,595	3,710	+55.0	+1.50	45,000	34,597,355,520
[4064]	26/10/08	3,750	3,750	3,645	3,655	-150.0	-3.94	64,100	34,084,458,496
[4064]	26/10/07	3,835	3,890	3,770	3,805	-50.0	-1.30	80,500	35,483,271,168
[4064]	26/10/06	3,820	3,870	3,760	3,855	+50.0	+1.31	83,900	35,949,543,424
[4064]	26/10/05	3,800	3,850	3,740	3,805	+35.0	+0.93	99,700	35,483,271,168
[4064]	26/10/02	3,710	3,825	3,675	3,770	+5.0	+0.13	133,300	35,156,881,408
[4064]	26/10/01	3,690	3,765	3,600	3,765	+50.0	+1.35	109,800	35,110,256,640
[4064]	26/09/30	3,630	3,735	3,625	3,715	+110.0	+3.05	114,000	34,643,984,384
[4064]	26/09/29	3,580	3,645	3,570	3,605	-25.0	-0.69	74,000	33,618,186,240
[4064]	26/09/28	3,640	3,690	3,620	3,630	+5.0	+0.14	123,600	33,851,322,368
[4064]	26/09/25	3,635	3,745	3,615	3,625	-5.0	-0.14	153,100	33,804,695,552
[4064]	26/09/24	3,570	3,630	3,555	3,630	+45.0	+1.26	91,100	33,851,322,368
[4064]	26/09/18	3,605	3,625	3,535	3,585	-5.0	-0.14	79,300	33,431,676,928
[4064]	26/09/17	3,555	3,605	3,545	3,590	+45.0	+1.27	82,800	33,478,303,744
[4064]	26/09/16	3,490	3,560	3,490	3,545	+65.0	+1.87	77,400	33,058,660,352
[4064]	26/09/15	3,375	3,485	3,355	3,480	+75.0	+2.20	54,100	32,452,507,648
[4064]	26/09/14	3,415	3,445	3,355	3,405	-15.0	-0.44	61,100	31,753,099,264
[4064]	26/09/11	3,450	3,560	3,410	3,420	-130.0	-3.66	97,400	31,892,981,760
[4064]	26/09/10	3,490	3,550	3,480	3,550	+55.0	+1.57	57,600	33,105,287,168
[4064]	26/09/09	3,500	3,555	3,470	3,495	+50.0	+1.45	89,500	32,592,388,096
[4064]	26/09/08	3,510	3,540	3,445	3,445	-60.0	-1.71	77,900	32,126,115,840
[4064]	26/09/07	3,515	3,610	3,485	3,505	-10.0	-0.28	125,700	32,685,641,728
[4064]	26/09/04	3,380	3,525	3,310	3,515	+160.0	+4.77	140,900	32,778,897,408
[4064]	26/09/03	3,400	3,400	3,350	3,355	+15.0	+0.45	45,000	31,286,827,008
[4064]	26/09/02	3,405	3,420	3,340	3,340	-105.0	-3.05	65,200	31,146,946,560
[4064]	26/09/01	3,390	3,465	3,370	3,445	+50.0	+1.47	51,100	32,126,115,840
[4064]	26/08/31	3,320	3,420	3,300	3,395	+45.0	+1.34	77,100	31,659,845,632
[4064]	26/08/28	3,370	3,395	3,325	3,350	-20.0	-0.59	47,800	31,240,200,192
[4064]	26/08/27	3,370	3,420	3,345	3,370	0	+0.00	41,200	31,426,709,504
[4064]	26/08/26	3,385	3,410	3,370	3,370	-15.0	-0.44	32,600	31,426,709,504
[4064]	26/08/25	3,410	3,435	3,365	3,385	-20.0	-0.59	31,400	31,566,589,952
[4064]	26/08/24	3,405	3,420	3,350	3,405	+5.0	+0.15	63,300	31,753,099,264
[4064]	26/08/21	3,345	3,405	3,315	3,400	+25.0	+0.74	47,500	31,706,472,448
[4064]	26/08/20	3,330	3,385	3,265	3,375	+90.0	+2.74	49,400	31,473,336,320
[4064]	26/08/19	3,375	3,375	3,280	3,285	-145.0	-4.23	69,900	30,634,047,488
[4064]	26/08/18	3,440	3,485	3,395	3,430	-10.0	-0.29	70,100	31,986,235,392
[4064]	26/08/17	3,335	3,440	3,330	3,440	+55.0	+1.62	72,100	32,079,489,024
[4064]	26/08/14	3,305	3,390	3,305	3,385	+80.0	+2.42	76,100	31,566,589,952
[4064]	26/08/13	3,280	3,345	3,250	3,305	+30.0	+0.92	91,200	30,820,556,800
[4064]	26/08/12	3,235	3,280	3,170	3,275	+75.0	+2.34	116,100	30,540,793,856
[4064]	26/08/10	3,120	3,240	3,080	3,200	-330.0	-9.35	292,500	29,841,385,472
[4064]	26/08/07	3,550	3,555	3,440	3,530	-10.0	-0.28	91,800	32,918,777,856
[4064]	26/08/06	3,570	3,610	3,500	3,540	-10.0	-0.28	65,100	33,012,033,536
[4064]	26/08/05	3,440	3,565	3,415	3,550	+180.0	+5.34	95,300	33,105,287,168
[4064]	26/08/04	3,270	3,395	3,265	3,370	+105.0	+3.22	88,100	31,426,709,504
[4064]	26/08/03	3,160	3,280	3,140	3,265	+60.0	+1.87	95,900	30,447,538,176
[4064]	26/07/31	3,265	3,265	3,175	3,205	+80.0	+2.56	69,100	29,888,012,288
[4064]	26/07/30	3,090	3,165	3,070	3,125	+15.0	+0.48	62,300	29,141,979,136
[4064]	26/07/29	3,190	3,190	2,982	3,110	-65.0	-2.05	145,100	29,002,096,640
[4064]	26/07/28	3,240	3,240	3,150	3,175	-135.0	-4.08	68,600	29,608,249,344
[4064]	26/07/27	3,330	3,330	3,230	3,310	+40.0	+1.22	54,400	30,867,183,616
[4064]	26/07/24	3,310	3,310	3,240	3,270	-65.0	-1.95	59,500	30,494,164,992
[4064]	26/07/23	3,385	3,420	3,320	3,335	-50.0	-1.48	39,200	31,100,319,744
[4064]	26/07/22	3,390	3,445	3,360	3,385	+25.0	+0.74	58,500	31,566,589,952
[4064]	26/07/21	3,295	3,375	3,235	3,360	+135.0	+4.19	91,900	31,333,455,872
[4064]	26/07/17	3,320	3,340	3,145	3,225	-140	-4.16	85,200	-
[4064]	26/07/16	3,400	3,400	3,345	3,365	-55	-1.61	41,300	-
[4064]	26/07/15	3,330	3,425	3,330	3,420	+100	+3.01	54,800	-
[4064]	26/07/14	3,240	3,335	3,205	3,320	+85	+2.63	59,600	-
[4064]	26/07/13	3,320	3,375	3,215	3,235	-80	-2.41	70,900	-
[4064]	26/07/10	3,340	3,350	3,310	3,315	+20	+0.61	42,600	-
[4064]	26/07/09	3,325	3,340	3,250	3,295	+10	+0.30	60,700	-
[4064]	26/07/08	3,370	3,405	3,285	3,285	-110	-3.24	110,600	-
[4064]	26/07/07	3,475	3,495	3,370	3,395	-75	-2.16	74,900	-
[4064]	26/07/06	3,570	3,600	3,425	3,470	-110	-3.07	91,600	-
[4064]	26/07/03	3,525	3,580	3,485	3,580	+25	+0.70	49,800	-
[4064]	26/07/02	3,530	3,595	3,480	3,555	-25	-0.70	85,200	-
[4064]	26/07/01	3,630	3,670	3,560	3,580	-10	-0.28	45,400	-
[4064]	26/06/30	3,675	3,685	3,520	3,590	-55	-1.51	103,700	-
[4064]	26/06/29	3,670	3,685	3,545	3,645	+10	+0.28	97,600	-
[4064]	26/06/26	3,740	3,755	3,605	3,635	-105	-2.81	60,000	-
[4064]	26/06/25	3,730	3,765	3,675	3,740	+110	+3.03	69,600	-
[4064]	26/06/24	3,650	3,720	3,600	3,630	-70	-1.89	73,500	-
[4064]	26/06/23	3,800	3,865	3,680	3,700	-75	-1.99	115,900	-
[4064]	26/06/22	3,825	3,875	3,765	3,775	-30	-0.79	78,900	-
[4064]	26/06/19	3,880	3,930	3,770	3,805	-30	-0.78	109,900	-
[4064]	26/06/18	3,700	3,850	3,670	3,835	+185	+5.07	148,600	-
[4064]	26/06/17	3,625	3,730	3,610	3,650	+20	+0.55	68,200	-
[4064]	26/06/16	3,650	3,650	3,570	3,630	-40	-1.09	69,600	-
[4064]	26/06/15	3,700	3,745	3,635	3,670	+70	+1.94	105,800	-
[4064]	26/06/12	3,580	3,650	3,530	3,600	+90	+2.56	100,000	-
[4064]	26/06/11	3,470	3,550	3,360	3,510	-50	-1.40	115,700	-
[4064]	26/06/10	3,485	3,635	3,475	3,560	+10	+0.28	103,000	-
[4064]	26/06/09	3,555	3,685	3,465	3,550	+55	+1.57	248,400	-
[4064]	26/06/08	3,230	3,495	3,205	3,495	+160	+4.80	208,100	-
[4064]	26/06/05	3,260	3,345	3,225	3,335	+55	+1.68	55,700	-
[4064]	26/06/04	3,300	3,310	3,225	3,280	-60	-1.80	73,200	-
[4064]	26/06/03	3,255	3,370	3,230	3,340	+135	+4.21	142,100	-
[4064]	26/06/02	3,255	3,255	3,125	3,205	-55	-1.69	67,700	-
[4064]	26/06/01	3,215	3,290	3,160	3,260	+50	+1.56	89,600	-
[4064]	26/05/29	3,185	3,280	3,140	3,210	+30	+0.94	82,400	-
[4064]	26/05/28	3,155	3,220	3,085	3,180	+15	+0.47	61,300	-
[4064]	26/05/27	3,270	3,300	3,155	3,165	-105	-3.21	67,700	-
[4064]	26/05/26	3,140	3,295	3,115	3,270	+90	+2.83	81,100	-
[4064]	26/05/25	3,130	3,245	3,110	3,180	+105	+3.41	91,400	-
[4064]	26/05/22	3,110	3,130	3,055	3,075	-5.0	-0.16	59,000	-
[4064]	26/05/21	3,050	3,090	2,993	3,080	+82.0	+2.74	96,200	-
[4064]	26/05/20	2,963	3,010	2,901	2,998	+7.0	+0.23	55,300	-
[4064]	26/05/19	2,967	2,998	2,919	2,991	+62.0	+2.12	51,700	-
[4064]	26/05/18	2,958	2,958	2,891	2,929	-28.0	-0.95	78,000	-
[4064]	26/05/15	2,992	3,005	2,916	2,957	-24.0	-0.81	106,900	-
[4064]	26/05/14	3,240	3,240	2,980	2,981	+141.0	+4.96	211,500	-
[4064]	26/05/13	2,850	2,894	2,830	2,840	-18.0	-0.63	60,400	-
[4064]	26/05/12	2,848	2,936	2,846	2,858	+53.0	+1.89	46,300	-
[4064]	26/05/11	2,867	2,896	2,804	2,805	-45.0	-1.58	52,100	-
[4064]	26/05/08	2,793	2,850	2,753	2,850	+54.0	+1.93	47,200	-
[4064]	26/05/07	2,751	2,817	2,750	2,796	+94.0	+3.48	46,200	-
[4064]	26/05/01	2,712	2,712	2,638	2,702	+14.0	+0.52	32,200	-
[4064]	26/04/30	2,645	2,688	2,625	2,688	+30.0	+1.13	34,300	-
[4064]	26/04/28	2,658	2,664	2,618	2,658	+25.0	+0.95	44,000	-
[4064]	26/04/27	2,668	2,680	2,618	2,633	-35	-1.31	44,400	-
[4064]	26/04/24	2,700	2,707	2,665	2,668	-10	-0.37	24,700	-
[4064]	26/04/23	2,750	2,750	2,662	2,678	-57	-2.08	33,100	-
[4064]	26/04/22	2,796	2,810	2,716	2,735	-71	-2.53	38,900	-
[4064]	26/04/21	2,820	2,843	2,806	2,806	-3	-0.11	35,100	-
[4064]	26/04/20	2,817	2,829	2,794	2,809	+7	+0.25	31,700	-
[4064]	26/04/17	2,862	2,873	2,802	2,802	-60	-2.10	30,000	-
[4064]	26/04/16	2,830	2,869	2,830	2,862	+28	+0.99	57,600	-
[4064]	26/04/15	2,825	2,879	2,810	2,834	+43	+1.54	61,300	-
[4064]	26/04/14	2,774	2,796	2,769	2,791	+32	+1.16	31,900	-
[4064]	26/04/13	2,740	2,791	2,721	2,759	-23	-0.83	30,100	-
[4064]	26/04/10	2,800	2,825	2,778	2,782	-1	-0.04	41,800	-
[4064]	26/04/09	2,790	2,797	2,751	2,783	-9	-0.32	44,600	-
[4064]	26/04/08	2,775	2,800	2,741	2,792	+107	+3.99	53,100	-
[4064]	26/04/07	2,662	2,699	2,662	2,685	+29	+1.09	31,100	-
[4064]	26/04/06	2,672	2,693	2,655	2,656	+5	+0.19	24,200	-
[4064]	26/04/03	2,651	2,677	2,646	2,651	+5	+0.19	19,100	-
[4064]	26/04/02	2,718	2,729	2,646	2,646	-63	-2.33	42,700	-
[4064]	26/04/01	2,700	2,709	2,663	2,709	+100	+3.83	44,400	-
[4064]	26/03/31	2,600	2,651	2,573	2,609	-1	-0.04	50,400	-
[4064]	26/03/30	2,526	2,615	2,521	2,610	-90	-3.33	61,500	-
[4064]	26/03/27	2,682	2,716	2,638	2,700	+13	+0.48	59,100	-
[4064]	26/03/26	2,740	2,750	2,655	2,687	-34	-1.25	46,700	-
[4064]	26/03/25	2,716	2,749	2,695	2,721	+55	+2.06	64,800	-
[4064]	26/03/24	2,670	2,695	2,642	2,666	+68	+2.62	49,400	-
[4064]	26/03/23	2,622	2,635	2,541	2,598	-113	-4.17	167,700	-
[4064]	26/03/19	2,855	2,855	2,711	2,711	-172	-5.97	83,600	-
[4064]	26/03/18	2,865	2,892	2,841	2,883	+44	+1.55	37,700	-
[4064]	26/03/17	2,899	2,900	2,821	2,839	-19	-0.66	54,200	-
[4064]	26/03/16	2,851	2,888	2,822	2,858	+75	+2.69	113,900	-
[4064]	26/03/13	2,774	2,819	2,759	2,783	+3	+0.11	59,100	-
[4064]	26/03/12	2,858	2,859	2,773	2,780	-82	-2.87	53,200	-
[4064]	26/03/11	2,900	2,937	2,858	2,862	+8	+0.28	57,400	-
[4064]	26/03/10	2,804	2,879	2,783	2,854	+143	+5.27	104,200	-
[4064]	26/03/09	2,689	2,728	2,627	2,711	-178	-6.16	138,500	-
[4064]	26/03/06	2,907	2,926	2,849	2,889	-68	-2.30	64,500	-
[4064]	26/03/05	2,974	3,010	2,895	2,957	+133	+4.71	73,800	-
[4064]	26/03/04	2,920	2,977	2,769	2,824	-196	-6.49	152,700	-
[4064]	26/03/03	3,135	3,175	3,000	3,020	-135	-4.28	111,300	-
[4064]	26/03/02	3,100	3,155	3,045	3,155	-5	-0.16	79,600	-
[4064]	26/02/27	3,065	3,160	3,055	3,160	+95	+3.10	92,400	-
[4064]	26/02/26	3,035	3,100	3,025	3,065	+30	+0.99	78,400	-
[4064]	26/02/25	3,090	3,110	3,020	3,035	-50	-1.62	75,500	-
[4064]	26/02/24	2,954	3,085	2,954	3,085	+85	+2.83	67,300	-
[4064]	26/02/20	2,963	3,010	2,948	3,000	-20	-0.66	52,600	-
[4064]	26/02/19	3,000	3,030	2,960	3,020	+26	+0.87	58,900	-
[4064]	26/02/18	2,894	3,010	2,890	2,994	+100	+3.46	75,400	-
[4064]	26/02/17	2,936	2,954	2,890	2,894	-41	-1.40	79,000	-
[4064]	26/02/16	2,968	2,980	2,931	2,935	-42	-1.41	74,900	-
[4064]	26/02/13	3,025	3,025	2,931	2,977	-53	-1.75	81,300	-
[4064]	26/02/12	2,948	3,030	2,917	3,030	+72	+2.43	114,500	-
[4064]	26/02/10	2,930	2,975	2,908	2,958	+56	+1.93	106,400	-
[4064]	26/02/09	2,905	2,926	2,752	2,902	+31	+1.08	291,200	-
[4064]	26/02/06	2,851	2,890	2,802	2,871	+26	+0.91	177,600	-
[4064]	26/02/05	2,860	2,898	2,818	2,845	+35	+1.25	94,900	-
[4064]	26/02/04	2,778	2,820	2,762	2,810	+32	+1.15	77,800	-
[4064]	26/02/03	2,740	2,798	2,730	2,778	+88	+3.27	78,000	-
[4064]	26/02/02	2,726	2,814	2,685	2,690	-22	-0.81	122,300	-
[4064]	26/01/30	2,702	2,723	2,656	2,712	+13	+0.48	65,700	-
[4064]	26/01/29	2,718	2,724	2,641	2,699	+31	+1.16	89,700	-
[4064]	26/01/28	2,625	2,684	2,610	2,668	+43	+1.64	105,100	-
[4064]	26/01/27	2,605	2,637	2,581	2,625	+12	+0.46	36,200	-
[4064]	26/01/26	2,678	2,678	2,599	2,613	-92	-3.40	67,000	-
[4064]	26/01/23	2,680	2,713	2,660	2,705	+26	+0.97	32,900	-
[4064]	26/01/22	2,660	2,700	2,645	2,679	+45	+1.71	48,100	-
[4064]	26/01/21	2,589	2,644	2,572	2,634	-5	-0.19	41,800	-
[4064]	26/01/20	2,680	2,680	2,639	2,639	-41	-1.53	43,700	-
[4064]	26/01/19	2,695	2,695	2,631	2,680	+21	+0.79	77,000	-
[4064]	26/01/16	2,645	2,660	2,627	2,659	+24	+0.91	35,400	-
[4064]	26/01/15	2,600	2,647	2,600	2,635	+29	+1.11	43,800	-
[4064]	26/01/14	2,570	2,612	2,568	2,606	+32	+1.24	39,900	-
[4064]	26/01/13	2,577	2,582	2,554	2,574	+36	+1.42	46,300	-
[4064]	26/01/09	2,540	2,564	2,533	2,538	0	0.00	20,000	-
[4064]	26/01/08	2,581	2,583	2,531	2,538	-42	-1.63	30,300	-
[4064]	26/01/07	2,533	2,588	2,533	2,580	+22	+0.86	33,100	-
[4064]	26/01/06	2,540	2,568	2,540	2,558	+21	+0.83	27,900	-
[4064]	26/01/05	2,560	2,591	2,537	2,537	-25	-0.98	48,500	-
[4064]	25/12/30	2,580	2,585	2,545	2,562	-18	-0.70	30,400	-
[4064]	25/12/29	2,564	2,593	2,560	2,580	+22	+0.86	34,400	-
[4064]	25/12/26	2,560	2,570	2,551	2,558	-2	-0.08	21,300	-
[4064]	25/12/25	2,529	2,570	2,529	2,560	+34	+1.35	31,200	-
[4064]	25/12/24	2,529	2,542	2,509	2,526	-3	-0.12	42,400	-
[4064]	25/12/23	2,533	2,549	2,517	2,529	+11	+0.44	37,000	-
[4064]	25/12/22	2,494	2,533	2,485	2,518	+38	+1.53	53,300	-
[4064]	25/12/19	2,454	2,492	2,452	2,480	+26	+1.06	53,400	-
[4064]	25/12/18	2,463	2,463	2,426	2,454	-9	-0.37	30,300	-
[4064]	25/12/17	2,423	2,466	2,418	2,463	+45	+1.86	39,000	-
[4064]	25/12/16	2,450	2,450	2,418	2,418	-19	-0.78	39,900	-
[4064]	25/12/15	2,406	2,444	2,405	2,437	+9	+0.37	34,800	-
[4064]	25/12/12	2,433	2,433	2,401	2,428	+29	+1.21	33,000	-
[4064]	25/12/11	2,460	2,469	2,397	2,399	-52	-2.12	48,800	-
[4064]	25/12/10	2,443	2,465	2,426	2,451	+11	+0.45	35,100	-
[4064]	25/12/09	2,420	2,440	2,407	2,440	+20	+0.83	38,700	-
[4064]	25/12/08	2,402	2,424	2,398	2,420	+19	+0.79	46,900	-
[4064]	25/12/05	2,424	2,429	2,400	2,401	-22	-0.91	34,300	-
[4064]	25/12/04	2,401	2,431	2,400	2,423	+22	+0.92	36,100	-
[4064]	25/12/03	2,398	2,418	2,382	2,401	+1	+0.04	61,900	-
[4064]	25/12/02	2,492	2,492	2,400	2,400	-76	-3.07	51,600	-
[4064]	25/12/01	2,500	2,500	2,445	2,476	-8	-0.32	50,800	-
[4064]	25/11/28	2,431	2,492	2,431	2,484	+51	+2.10	53,100	-
[4064]	25/11/27	2,440	2,443	2,429	2,433	-1	-0.04	31,500	-
[4064]	25/11/26	2,423	2,440	2,410	2,434	+34	+1.42	45,200	-
[4064]	25/11/25	2,403	2,432	2,396	2,400	+3	+0.13	86,100	-
[4064]	25/11/21	2,365	2,397	2,365	2,397	-7	-0.29	32,500	-
[4064]	25/11/20	2,380	2,412	2,377	2,404	+44	+1.86	42,200	-
[4064]	25/11/19	2,360	2,389	2,355	2,360	-3	-0.13	49,200	-
[4064]	25/11/18	2,393	2,397	2,359	2,363	-45	-1.87	55,700	-
[4064]	25/11/17	2,373	2,418	2,362	2,408	+79	+3.39	173,200	-
[4064]	25/11/14	2,325	2,339	2,310	2,329	-16	-0.68	48,300	-
[4064]	25/11/13	2,345	2,363	2,331	2,345	+6	+0.26	54,800	-
[4064]	25/11/12	2,309	2,349	2,284	2,339	+30	+1.30	78,100	-
[4064]	25/11/11	2,350	2,399	2,292	2,309	+149	+6.90	274,000	-
[4064]	25/11/10	2,158	2,171	2,151	2,160	+20	+0.93	43,200	-
[4064]	25/11/07	2,120	2,140	2,117	2,140	-1	-0.05	19,000	-
[4064]	25/11/06	2,135	2,163	2,129	2,141	+23	+1.09	28,000	-
[4064]	25/11/05	2,186	2,186	2,072	2,118	-72	-3.29	59,400	-
[4064]	25/11/04	2,121	2,190	2,104	2,190	+65	+3.06	65,600	-
[4064]	25/10/31	2,100	2,132	2,097	2,125	+11	+0.52	33,700	-
[4064]	25/10/30	2,090	2,122	2,086	2,114	+16	+0.76	95,300	-
[4064]	25/10/29	2,128	2,143	2,098	2,098	-80	-3.67	63,600	-
[4064]	25/10/28	2,185	2,199	2,160	2,178	-11	-0.50	45,800	-
[4064]	25/10/27	2,165	2,190	2,165	2,189	+33	+1.53	29,300	-
[4064]	25/10/24	2,148	2,158	2,140	2,156	+7	+0.33	22,500	-
[4064]	25/10/23	2,131	2,157	2,131	2,149	+9	+0.42	13,900	-
[4064]	25/10/22	2,135	2,153	2,124	2,140	+10	+0.47	24,200	-
[4064]	25/10/21	2,142	2,150	2,117	2,130	0	0.00	49,300	-
[4064]	25/10/20	2,108	2,135	2,108	2,130	+35	+1.67	20,600	-
[4064]	25/10/17	2,101	2,111	2,080	2,095	-25	-1.18	18,700	-
[4064]	25/10/16	2,107	2,121	2,100	2,120	+18	+0.86	21,200	-
[4064]	25/10/15	2,080	2,112	2,079	2,102	+41	+1.99	18,400	-
[4064]	25/10/14	2,075	2,108	2,055	2,061	-61	-2.87	43,600	-
[4064]	25/10/10	2,132	2,140	2,108	2,122	-41	-1.90	56,000	-
[4064]	25/10/09	2,171	2,173	2,151	2,163	-8	-0.37	26,400	-
[4064]	25/10/08	2,169	2,196	2,160	2,171	+2	+0.09	41,100	-
[4064]	25/10/07	2,149	2,182	2,140	2,169	+38	+1.78	55,200	-
[4064]	25/10/06	2,163	2,163	2,107	2,131	+11	+0.52	59,200	-
[4064]	25/10/03	2,099	2,133	2,099	2,120	+6	+0.28	24,300	-
[4064]	25/10/02	2,100	2,130	2,080	2,114	+21	+1.00	46,200	-
[4064]	25/10/01	2,180	2,180	2,080	2,093	-98	-4.47	61,200	-
[4064]	25/09/30	2,246	2,246	2,172	2,191	-51	-2.27	54,100	-
[4064]	25/09/29	2,233	2,262	2,209	2,242	-17	-0.75	49,000	-
[4064]	25/09/26	2,275	2,281	2,225	2,259	-16	-0.70	76,100	-
[4064]	25/09/25	2,275	2,288	2,272	2,275	+3	+0.13	40,100	-
[4064]	25/09/24	2,270	2,276	2,263	2,272	+10	+0.44	28,600	-
[4064]	25/09/22	2,277	2,281	2,262	2,262	-5	-0.22	42,000	-
[4064]	25/09/19	2,238	2,267	2,228	2,267	+39	+1.75	79,700	-
[4064]	25/09/18	2,245	2,245	2,224	2,228	+5	+0.22	21,000	-
[4064]	25/09/17	2,231	2,237	2,219	2,223	-22	-0.98	38,900	-
[4064]	25/09/16	2,219	2,245	2,219	2,245	+27	+1.22	33,100	-
[4064]	25/09/12	2,221	2,233	2,217	2,218	-3	-0.14	31,200	-
[4064]	25/09/11	2,210	2,240	2,210	2,221	+4	+0.18	36,900	-
[4064]	25/09/10	2,221	2,240	2,215	2,217	-4	-0.18	73,500	-
[4064]	25/09/09	2,230	2,245	2,221	2,221	-1	-0.05	88,200	-
[4064]	25/09/08	2,199	2,225	2,192	2,222	+28	+1.28	44,800	-
[4064]	25/09/05	2,160	2,199	2,148	2,194	+57	+2.67	73,500	-