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
[4203]	26/10/29	8,374	8,580	8,283	8,427	+118.0	+1.42	2,110,100	739,346,350,080
[4203]	26/10/28	8,427	8,450	8,216	8,309	+482.0	+6.16	1,019,500	728,993,562,624
[4203]	26/10/27	7,695	7,922	7,666	7,827	+282.0	+3.74	732,200	686,705,082,368
[4203]	26/10/26	7,600	7,723	7,450	7,545	-55.0	-0.72	563,900	661,963,735,040
[4203]	26/10/23	7,488	7,645	7,303	7,600	-188.0	-2.41	1,093,500	666,789,150,720
[4203]	26/10/22	8,200	8,209	7,716	7,788	-421.0	-5.13	831,200	683,283,447,808
[4203]	26/10/21	8,151	8,320	8,151	8,209	+15.0	+0.18	906,100	720,220,061,696
[4203]	26/10/20	8,623	8,637	8,124	8,194	-449.0	-5.19	707,000	718,903,967,744
[4203]	26/10/19	8,400	8,730	8,301	8,643	-19.0	-0.22	807,700	758,297,198,592
[4203]	26/10/16	8,624	8,709	8,448	8,662	+175.0	+2.06	604,800	759,964,172,288
[4203]	26/10/15	8,907	8,910	8,440	8,487	-646.0	-7.07	1,091,100	744,610,463,744
[4203]	26/10/14	9,320	9,365	9,081	9,133	-184.0	-1.97	765,100	801,287,569,408
[4203]	26/10/13	9,200	9,415	9,077	9,317	-3.0	-0.03	741,100	817,430,855,680
[4203]	26/10/09	9,059	9,366	9,007	9,320	+83.0	+0.90	665,100	817,694,048,256
[4203]	26/10/08	9,391	9,416	9,200	9,237	-196.0	-2.08	840,100	810,412,015,616
[4203]	26/10/07	9,251	9,471	9,220	9,433	+133.0	+1.43	984,400	827,608,203,264
[4203]	26/10/06	9,098	9,329	8,981	9,300	+302.0	+3.36	843,700	815,939,387,392
[4203]	26/10/05	9,000	9,099	8,911	8,998	+417.0	+4.86	1,126,700	789,443,248,128
[4203]	26/10/02	8,463	8,625	8,450	8,581	+85.0	+1.00	578,800	752,857,579,520
[4203]	26/10/01	8,431	8,506	8,380	8,496	+85.0	+1.01	621,600	745,400,107,008
[4203]	26/09/30	8,214	8,430	8,214	8,411	+199.0	+2.42	733,800	737,942,568,960
[4203]	26/09/29	8,134	8,265	8,098	8,212	+78.0	+0.96	639,100	720,483,254,272
[4203]	26/09/28	8,290	8,374	8,134	8,134	-49.0	-0.60	830,700	713,639,854,080
[4203]	26/09/25	8,024	8,223	7,935	8,183	+153.0	+1.91	716,100	717,938,884,608
[4203]	26/09/24	7,915	8,040	7,907	8,030	+244.0	+3.13	630,700	704,515,407,872
[4203]	26/09/18	7,807	7,896	7,772	7,786	+42.0	+0.54	1,027,700	683,107,942,400
[4203]	26/09/17	8,005	8,094	7,727	7,744	-217.0	-2.73	1,360,100	679,423,049,728
[4203]	26/09/16	7,803	7,961	7,753	7,961	+157.0	+2.01	707,400	698,461,650,944
[4203]	26/09/15	7,686	7,905	7,666	7,804	+27.0	+0.35	861,700	684,687,163,392
[4203]	26/09/14	7,458	7,857	7,376	7,777	+189.0	+2.49	894,400	682,318,299,136
[4203]	26/09/11	7,572	7,696	7,412	7,588	+80.0	+1.07	938,300	665,736,314,880
[4203]	26/09/10	7,510	7,631	7,364	7,508	-152.0	-1.98	876,400	658,717,474,816
[4203]	26/09/09	7,200	7,763	7,200	7,660	+760.0	+11.01	1,511,000	672,053,264,384
[4203]	26/09/08	7,085	7,238	6,900	6,900	-300.0	-4.17	596,800	605,374,382,080
[4203]	26/09/07	7,130	7,203	6,992	7,200	+144.0	+2.04	514,700	631,695,015,936
[4203]	26/09/04	7,044	7,070	6,921	7,056	+22.0	+0.31	438,700	619,061,116,928
[4203]	26/09/03	7,135	7,195	7,001	7,034	-72.0	-1.01	354,900	617,130,885,120
[4203]	26/09/02	7,380	7,406	7,086	7,106	-424.0	-5.63	437,800	623,447,834,624
[4203]	26/09/01	7,495	7,572	7,420	7,530	+35.0	+0.47	548,200	660,647,706,624
[4203]	26/08/31	7,400	7,532	7,282	7,495	+51.0	+0.69	377,000	657,576,951,808
[4203]	26/08/28	7,540	7,584	7,430	7,444	-90.0	-1.19	542,600	653,102,415,872
[4203]	26/08/27	7,630	7,735	7,507	7,534	-6.0	-0.08	683,400	660,998,651,904
[4203]	26/08/26	7,408	7,590	7,301	7,540	+162.0	+2.20	754,000	661,525,037,056
[4203]	26/08/25	7,185	7,434	7,165	7,378	+165.0	+2.29	1,025,500	647,311,917,056
[4203]	26/08/24	7,133	7,286	7,105	7,213	+42.0	+0.59	1,123,900	632,835,538,944
[4203]	26/08/21	7,160	7,293	7,046	7,171	-139.0	-1.90	669,300	629,150,646,272
[4203]	26/08/20	7,286	7,351	7,181	7,310	+63.0	+0.87	591,400	641,345,912,832
[4203]	26/08/19	7,427	7,509	7,188	7,247	-480.0	-6.21	1,769,700	635,818,541,056
[4203]	26/08/18	7,880	7,926	7,609	7,727	-153.0	-1.94	408,700	677,931,581,440
[4203]	26/08/17	7,776	7,928	7,762	7,880	+81.0	+1.04	441,500	691,355,058,176
[4203]	26/08/14	7,878	7,975	7,735	7,799	-80.0	-1.02	607,800	684,248,530,944
[4203]	26/08/13	7,900	7,950	7,798	7,879	+99.0	+1.27	442,300	691,267,371,008
[4203]	26/08/12	7,600	7,831	7,545	7,780	+171.0	+2.25	693,100	682,581,557,248
[4203]	26/08/10	7,600	7,839	7,598	7,609	+170.0	+2.29	490,800	667,578,793,984
[4203]	26/08/07	7,720	7,777	7,321	7,439	-326.0	-4.20	934,000	652,663,783,424
[4203]	26/08/06	7,858	7,930	7,662	7,765	-104.0	-1.32	594,500	681,265,528,832
[4203]	26/08/05	7,492	7,869	7,343	7,869	+429.0	+5.77	881,600	690,389,975,040
[4203]	26/08/04	7,638	7,750	7,325	7,440	+204.0	+2.82	2,573,500	652,751,470,592
[4203]	26/08/03	6,550	7,512	6,281	7,236	+723.0	+11.10	2,974,300	634,853,457,920
[4203]	26/07/31	6,557	6,649	6,324	6,513	+486.0	+8.06	985,900	571,420,770,304
[4203]	26/07/30	5,983	6,176	5,896	6,027	+1.0	+0.02	679,100	528,781,344,768
[4203]	26/07/29	6,320	6,324	5,874	6,026	-271.0	-4.30	658,600	528,693,624,832
[4203]	26/07/28	6,500	6,503	6,297	6,297	-348.0	-5.24	567,300	552,469,921,792
[4203]	26/07/27	6,835	6,841	6,633	6,645	-150.0	-2.21	363,600	583,001,833,472
[4203]	26/07/24	6,960	6,994	6,709	6,795	-350.0	-4.90	476,700	596,162,183,168
[4203]	26/07/23	7,193	7,238	7,112	7,145	+63.0	+0.89	273,100	626,869,534,720
[4203]	26/07/22	7,178	7,251	7,047	7,082	+6.0	+0.08	290,900	621,342,228,480
[4203]	26/07/21	7,023	7,095	6,902	7,076	+107.0	+1.54	266,300	620,815,777,792
[4203]	26/07/17	7,115	7,184	6,798	6,969	-295	-4.06	685,000	-
[4203]	26/07/16	7,321	7,360	7,230	7,264	-230	-3.07	348,800	-
[4203]	26/07/15	7,182	7,507	7,161	7,494	+363	+5.09	644,900	-
[4203]	26/07/14	6,921	7,166	6,840	7,131	+96	+1.36	314,900	-
[4203]	26/07/13	7,184	7,296	6,990	7,035	-165	-2.29	387,200	-
[4203]	26/07/10	7,200	7,296	7,191	7,200	+55	+0.77	345,500	-
[4203]	26/07/09	7,046	7,206	7,040	7,145	+52	+0.73	508,200	-
[4203]	26/07/08	7,100	7,293	7,030	7,093	-130	-1.80	371,500	-
[4203]	26/07/07	7,595	7,667	7,206	7,223	-126	-1.71	609,300	-
[4203]	26/07/06	7,580	7,581	7,217	7,349	-157	-2.09	363,600	-
[4203]	26/07/03	7,190	7,524	7,088	7,506	+166	+2.26	395,400	-
[4203]	26/07/02	7,431	7,519	7,228	7,340	-208	-2.76	332,900	-
[4203]	26/07/01	7,510	7,633	7,461	7,548	+94	+1.26	406,100	-
[4203]	26/06/30	7,551	7,590	7,422	7,454	-73	-0.97	357,200	-
[4203]	26/06/29	7,613	7,624	7,285	7,527	-89	-1.17	495,100	-
[4203]	26/06/26	7,742	7,857	7,440	7,616	+24	+0.32	508,300	-
[4203]	26/06/25	7,683	7,698	7,423	7,592	+313	+4.30	499,300	-
[4203]	26/06/24	7,298	7,425	7,173	7,279	-114	-1.54	635,900	-
[4203]	26/06/23	7,730	7,754	7,340	7,393	-328	-4.25	647,800	-
[4203]	26/06/22	7,712	7,936	7,683	7,721	+11	+0.14	608,000	-
[4203]	26/06/19	7,963	7,985	7,684	7,710	+347	+4.71	1,503,400	-
[4203]	26/06/18	7,356	7,471	7,319	7,363	+380	+5.44	836,400	-
[4203]	26/06/17	6,736	7,019	6,672	6,983	+228	+3.38	552,000	-
[4203]	26/06/16	6,750	6,822	6,732	6,755	-38	-0.56	379,600	-
[4203]	26/06/15	6,833	6,881	6,750	6,793	+313	+4.83	478,900	-
[4203]	26/06/12	6,435	6,638	6,395	6,480	+145	+2.29	536,700	-
[4203]	26/06/11	6,077	6,335	6,018	6,335	+221	+3.61	474,100	-
[4203]	26/06/10	6,260	6,289	6,075	6,114	-141	-2.25	393,100	-
[4203]	26/06/09	6,228	6,282	6,095	6,255	+16	+0.26	577,900	-
[4203]	26/06/08	6,310	6,363	6,168	6,239	-271	-4.16	686,100	-
[4203]	26/06/05	6,539	6,577	6,396	6,510	-129	-1.94	439,200	-
[4203]	26/06/04	6,723	6,754	6,570	6,639	-134	-1.98	379,400	-
[4203]	26/06/03	6,832	6,885	6,737	6,773	+41	+0.61	476,100	-
[4203]	26/06/02	6,707	6,765	6,492	6,732	-133	-1.94	561,600	-
[4203]	26/06/01	6,924	7,108	6,801	6,865	-35	-0.51	635,900	-
[4203]	26/05/29	6,842	6,977	6,747	6,900	+213	+3.19	968,900	-
[4203]	26/05/28	6,762	6,776	6,575	6,687	-33	-0.49	436,400	-
[4203]	26/05/27	6,850	6,874	6,720	6,720	-66	-0.97	455,200	-
[4203]	26/05/26	6,884	6,971	6,727	6,786	-9	-0.13	493,400	-
[4203]	26/05/25	6,985	6,990	6,765	6,795	+30	+0.44	616,300	-
[4203]	26/05/22	6,700	6,800	6,640	6,765	+146.0	+2.21	539,700	-
[4203]	26/05/21	6,600	6,737	6,552	6,619	+309.0	+4.90	876,300	-
[4203]	26/05/20	6,280	6,345	6,133	6,310	-8.0	-0.13	611,600	-
[4203]	26/05/19	6,568	6,615	6,247	6,318	-150.0	-2.32	749,500	-
[4203]	26/05/18	6,660	6,686	6,391	6,468	-104.0	-1.58	807,600	-
[4203]	26/05/15	6,664	6,831	6,497	6,572	-128.0	-1.91	959,700	-
[4203]	26/05/14	6,690	6,874	6,606	6,700	+42.0	+0.63	994,600	-
[4203]	26/05/13	6,573	6,730	6,431	6,658	-33.0	-0.49	1,065,700	-
[4203]	26/05/12	6,290	6,758	6,245	6,691	+455.0	+7.30	1,776,700	-
[4203]	26/05/11	5,617	6,246	5,468	6,236	+690.0	+12.44	4,458,400	-
[4203]	26/05/08	5,582	5,633	5,488	5,546	-120	-2.12	972,200	-
[4203]	26/05/07	5,688	5,741	5,590	5,666	+233	+4.29	752,800	-
[4203]	26/05/01	5,457	5,476	5,410	5,433	-67	-1.22	372,700	-
[4203]	26/04/30	5,480	5,528	5,435	5,500	+28	+0.51	689,300	-
[4203]	26/04/28	5,370	5,485	5,315	5,472	+182	+3.44	948,100	-
[4203]	26/04/27	5,232	5,332	5,201	5,290	+55	+1.05	339,200	-
[4203]	26/04/24	5,180	5,247	5,180	5,235	+91	+1.77	325,600	-
[4203]	26/04/23	5,165	5,190	5,050	5,144	-69	-1.32	355,000	-
[4203]	26/04/22	5,261	5,281	5,164	5,213	-79	-1.49	488,500	-
[4203]	26/04/21	5,199	5,312	5,190	5,292	+131	+2.54	363,000	-
[4203]	26/04/20	5,248	5,265	5,160	5,161	-29	-0.56	368,700	-
[4203]	26/04/17	5,270	5,288	5,190	5,190	-137	-2.57	348,100	-
[4203]	26/04/16	5,261	5,361	5,224	5,327	+78	+1.49	377,600	-
[4203]	26/04/15	5,266	5,340	5,232	5,249	-33	-0.62	319,400	-
[4203]	26/04/14	5,338	5,354	5,282	5,282	+8	+0.15	440,000	-
[4203]	26/04/13	5,225	5,298	5,183	5,274	-13	-0.25	376,500	-
[4203]	26/04/10	5,207	5,340	5,203	5,287	+111	+2.14	336,700	-
[4203]	26/04/09	5,195	5,215	5,133	5,176	-19	-0.37	417,100	-
[4203]	26/04/08	5,237	5,238	5,083	5,195	+217	+4.36	774,300	-
[4203]	26/04/07	4,970	4,990	4,943	4,978	+19	+0.38	504,600	-
[4203]	26/04/06	4,967	4,993	4,932	4,959	-42	-0.84	358,900	-
[4203]	26/04/03	4,957	5,007	4,945	5,001	+75	+1.52	199,400	-
[4203]	26/04/02	5,115	5,145	4,916	4,926	-188	-3.68	281,800	-
[4203]	26/04/01	4,998	5,114	4,937	5,114	+286	+5.92	397,700	-
[4203]	26/03/31	4,738	4,882	4,733	4,828	+33	+0.69	548,000	-
[4203]	26/03/30	4,700	4,795	4,696	4,795	-204	-4.08	414,800	-
[4203]	26/03/27	5,036	5,046	4,935	4,999	-82	-1.61	421,700	-
[4203]	26/03/26	5,160	5,160	5,018	5,081	-9	-0.18	339,400	-
[4203]	26/03/25	5,155	5,172	5,085	5,090	+59	+1.17	339,400	-
[4203]	26/03/24	5,050	5,060	4,940	5,031	+111	+2.26	325,900	-
[4203]	26/03/23	4,933	4,960	4,812	4,920	-173	-3.40	427,900	-
[4203]	26/03/19	5,255	5,261	5,093	5,093	-346	-6.36	407,700	-
[4203]	26/03/18	5,388	5,439	5,355	5,439	+99	+1.85	256,500	-
[4203]	26/03/17	5,486	5,494	5,315	5,340	+2	+0.04	214,200	-
[4203]	26/03/16	5,284	5,361	5,258	5,338	0	0.00	199,100	-
[4203]	26/03/13	5,315	5,404	5,294	5,338	-72	-1.33	334,400	-
[4203]	26/03/12	5,454	5,496	5,346	5,410	-144	-2.59	288,400	-
[4203]	26/03/11	5,491	5,580	5,450	5,554	+150	+2.78	372,400	-
[4203]	26/03/10	5,330	5,418	5,325	5,404	+211	+4.06	329,600	-
[4203]	26/03/09	5,201	5,274	5,078	5,193	-377	-6.77	638,800	-
[4203]	26/03/06	5,431	5,586	5,409	5,570	+39	+0.71	282,400	-
[4203]	26/03/05	5,544	5,647	5,510	5,531	+169	+3.15	660,200	-
[4203]	26/03/04	5,436	5,563	5,268	5,362	-374	-6.52	683,600	-
[4203]	26/03/03	5,939	5,997	5,701	5,736	-208	-3.50	535,200	-
[4203]	26/03/02	5,969	5,974	5,820	5,944	-75	-1.25	389,900	-
[4203]	26/02/27	5,908	6,019	5,880	6,019	+11	+0.18	490,300	-
[4203]	26/02/26	6,000	6,063	5,977	6,008	+50	+0.84	618,600	-
[4203]	26/02/25	5,948	6,041	5,845	5,958	+98	+1.67	566,100	-
[4203]	26/02/24	5,793	5,886	5,767	5,860	+73	+1.26	418,400	-
[4203]	26/02/20	5,814	5,828	5,745	5,787	-94	-1.60	245,500	-
[4203]	26/02/19	5,830	5,960	5,821	5,881	+85	+1.47	364,200	-
[4203]	26/02/18	5,691	5,830	5,678	5,796	+120	+2.11	412,900	-
[4203]	26/02/17	5,666	5,760	5,619	5,676	-32	-0.56	324,000	-
[4203]	26/02/16	5,700	5,800	5,657	5,708	+49	+0.87	433,400	-
[4203]	26/02/13	5,750	5,840	5,636	5,659	-191	-3.26	439,200	-
[4203]	26/02/12	5,660	5,861	5,657	5,850	+252	+4.50	575,500	-
[4203]	26/02/10	5,640	5,665	5,575	5,598	-24	-0.43	515,100	-
[4203]	26/02/09	5,639	5,685	5,533	5,622	+183	+3.36	473,900	-
[4203]	26/02/06	5,290	5,449	5,288	5,439	+18	+0.33	376,100	-
[4203]	26/02/05	5,621	5,627	5,371	5,421	-109	-1.97	329,200	-
[4203]	26/02/04	5,477	5,629	5,311	5,530	+61	+1.12	760,600	-
[4203]	26/02/03	5,491	5,498	5,331	5,469	+27	+0.50	793,400	-
[4203]	26/02/02	5,510	5,600	5,399	5,442	+2	+0.04	1,101,500	-
[4203]	26/01/30	5,446	5,475	5,352	5,440	+10	+0.18	383,900	-
[4203]	26/01/29	5,400	5,464	5,378	5,430	+35	+0.65	357,600	-
[4203]	26/01/28	5,451	5,516	5,372	5,395	-128	-2.32	293,300	-
[4203]	26/01/27	5,303	5,587	5,291	5,523	+223	+4.21	468,300	-
[4203]	26/01/26	5,344	5,450	5,283	5,300	-144	-2.65	412,400	-
[4203]	26/01/23	5,395	5,452	5,334	5,444	+236	+4.53	697,500	-
[4203]	26/01/22	5,120	5,275	5,100	5,208	+153	+3.03	478,400	-
[4203]	26/01/21	5,000	5,060	4,987	5,055	-30	-0.59	550,100	-
[4203]	26/01/20	5,178	5,197	5,054	5,085	-150	-2.87	425,400	-
[4203]	26/01/19	5,191	5,265	5,162	5,235	-4	-0.08	273,300	-
[4203]	26/01/16	5,186	5,241	5,136	5,239	+20	+0.38	425,000	-
[4203]	26/01/15	5,226	5,273	5,205	5,219	-95	-1.79	250,800	-
[4203]	26/01/14	5,277	5,350	5,277	5,314	+32	+0.61	243,200	-
[4203]	26/01/13	5,352	5,363	5,244	5,282	+130	+2.52	230,000	-
[4203]	26/01/09	5,141	5,187	5,117	5,152	+29	+0.57	175,100	-
[4203]	26/01/08	5,151	5,187	5,108	5,123	-100	-1.91	252,200	-
[4203]	26/01/07	5,200	5,277	5,174	5,223	-28	-0.53	219,200	-
[4203]	26/01/06	5,192	5,270	5,189	5,251	+97	+1.88	214,700	-
[4203]	26/01/05	5,202	5,254	5,117	5,154	-9	-0.17	274,500	-
[4203]	25/12/30	5,164	5,203	5,158	5,163	-37	-0.71	104,400	-
[4203]	25/12/29	5,200	5,208	5,162	5,200	+31	+0.60	151,400	-
[4203]	25/12/26	5,197	5,216	5,126	5,169	-19	-0.37	142,700	-
[4203]	25/12/25	5,249	5,249	5,147	5,188	-28	-0.54	123,600	-
[4203]	25/12/24	5,252	5,283	5,192	5,216	-59	-1.12	116,100	-
[4203]	25/12/23	5,287	5,300	5,246	5,275	-12	-0.23	131,400	-
[4203]	25/12/22	5,275	5,319	5,245	5,287	+73	+1.40	165,500	-
[4203]	25/12/19	5,211	5,216	5,148	5,214	+62	+1.20	135,300	-
[4203]	25/12/18	5,190	5,190	5,112	5,152	-48	-0.92	174,500	-
[4203]	25/12/17	5,203	5,263	5,148	5,200	-2	-0.04	236,700	-
[4203]	25/12/16	5,320	5,346	5,188	5,202	-168	-3.13	206,000	-
[4203]	25/12/15	5,278	5,394	5,219	5,370	+106	+2.01	392,100	-
[4203]	25/12/12	5,276	5,305	5,222	5,264	+1	+0.02	212,000	-
[4203]	25/12/11	5,257	5,287	5,219	5,263	+61	+1.17	218,500	-
[4203]	25/12/10	5,199	5,228	5,155	5,202	+18	+0.35	205,500	-
[4203]	25/12/09	5,202	5,217	5,155	5,184	-19	-0.37	124,700	-
[4203]	25/12/08	5,091	5,235	5,082	5,203	+127	+2.50	275,600	-
[4203]	25/12/05	5,032	5,134	5,032	5,076	-17	-0.33	207,300	-
[4203]	25/12/04	5,079	5,116	5,054	5,093	-7	-0.14	141,100	-
[4203]	25/12/03	5,073	5,118	5,069	5,100	+29	+0.57	140,500	-
[4203]	25/12/02	5,061	5,099	5,048	5,071	+17	+0.34	153,100	-
[4203]	25/12/01	5,093	5,113	5,037	5,054	-38	-0.75	254,200	-
[4203]	25/11/28	5,091	5,120	5,045	5,092	+1	+0.02	206,800	-
[4203]	25/11/27	5,090	5,125	5,061	5,091	+31	+0.61	214,300	-
[4203]	25/11/26	5,082	5,093	5,048	5,060	+38	+0.76	185,300	-
[4203]	25/11/25	5,087	5,119	4,993	5,022	-18	-0.36	182,700	-
[4203]	25/11/21	4,995	5,040	4,943	5,040	-43	-0.85	318,700	-
[4203]	25/11/20	5,048	5,127	5,014	5,083	+220	+4.52	356,200	-
[4203]	25/11/19	4,831	4,885	4,783	4,863	+71	+1.48	356,800	-
[4203]	25/11/18	4,945	4,969	4,766	4,792	-191	-3.83	450,900	-
[4203]	25/11/17	5,033	5,044	4,964	4,983	-59	-1.17	336,900	-
[4203]	25/11/14	5,134	5,150	5,029	5,042	-178	-3.41	288,000	-
[4203]	25/11/13	5,220	5,274	5,180	5,220	+37	+0.71	151,100	-
[4203]	25/11/12	5,148	5,192	5,117	5,183	+63	+1.23	203,000	-
[4203]	25/11/11	5,185	5,185	5,089	5,120	-24	-0.47	145,500	-
[4203]	25/11/10	5,185	5,188	5,116	5,144	+47	+0.92	204,700	-
[4203]	25/11/07	5,076	5,188	5,001	5,097	-29	-0.57	386,300	-
[4203]	25/11/06	5,110	5,155	5,054	5,126	+159	+3.20	432,700	-
[4203]	25/11/05	4,838	5,005	4,809	4,967	-111	-2.19	1,016,000	-
[4203]	25/11/04	5,400	5,489	4,944	5,078	-64	-1.24	1,500,400	-
[4203]	25/10/31	5,163	5,167	5,051	5,142	+62	+1.22	430,700	-
[4203]	25/10/30	5,033	5,113	5,030	5,080	+67	+1.34	726,900	-
[4203]	25/10/29	5,012	5,054	5,002	5,013	+14	+0.28	238,400	-
[4203]	25/10/28	5,150	5,193	4,997	4,999	-209	-4.01	269,000	-
[4203]	25/10/27	5,179	5,208	5,131	5,208	+127	+2.50	324,900	-
[4203]	25/10/24	5,035	5,090	5,018	5,081	+116	+2.34	290,200	-
[4203]	25/10/23	4,889	4,986	4,889	4,965	+42	+0.85	188,800	-
[4203]	25/10/22	4,914	4,948	4,878	4,923	+3	+0.06	302,000	-
[4203]	25/10/21	4,953	4,970	4,893	4,920	-30	-0.61	182,600	-
[4203]	25/10/20	4,933	4,968	4,883	4,950	+87	+1.79	167,100	-
[4203]	25/10/17	4,889	4,909	4,859	4,863	-35	-0.71	132,400	-
[4203]	25/10/16	4,943	4,969	4,885	4,898	-15	-0.31	144,400	-
[4203]	25/10/15	4,856	4,919	4,847	4,913	+69	+1.42	191,800	-
[4203]	25/10/14	4,824	4,900	4,810	4,844	-104	-2.10	276,900	-
[4203]	25/10/10	5,031	5,048	4,915	4,948	-167	-3.26	252,500	-
[4203]	25/10/09	5,040	5,115	5,035	5,115	+83	+1.65	189,900	-
[4203]	25/10/08	5,056	5,093	5,032	5,032	-82	-1.60	214,700	-
[4203]	25/10/07	5,069	5,132	5,063	5,114	+58	+1.15	269,600	-
[4203]	25/10/06	5,159	5,159	5,041	5,056	+60	+1.20	271,500	-
[4203]	25/10/03	4,955	5,013	4,939	4,996	+57	+1.15	247,000	-
[4203]	25/10/02	4,930	4,997	4,910	4,939	+4	+0.08	222,400	-
[4203]	25/10/01	4,925	4,948	4,881	4,935	-28	-0.56	216,100	-
[4203]	25/09/30	4,968	4,988	4,915	4,963	+2	+0.04	200,500	-
[4203]	25/09/29	5,010	5,054	4,942	4,961	-96	-1.90	219,800	-
[4203]	25/09/26	5,065	5,098	5,041	5,057	-8	-0.16	239,600	-
[4203]	25/09/25	5,049	5,084	5,025	5,065	+16	+0.32	182,300	-
[4203]	25/09/24	5,094	5,116	5,025	5,049	-84	-1.64	371,500	-
[4203]	25/09/22	5,036	5,133	5,036	5,133	+86	+1.70	254,500	-
[4203]	25/09/19	5,158	5,177	5,020	5,047	-80	-1.56	428,600	-
[4203]	25/09/18	4,995	5,146	4,977	5,127	+130	+2.60	280,400	-
[4203]	25/09/17	5,071	5,078	4,985	4,997	-91	-1.79	194,900	-
[4203]	25/09/16	5,055	5,111	5,040	5,088	-25	-0.49	282,900	-
[4203]	25/09/12	5,140	5,150	5,090	5,113	+4	+0.08	275,800	-
[4203]	25/09/11	5,100	5,137	5,079	5,109	+10	+0.20	202,700	-
[4203]	25/09/10	5,039	5,190	5,003	5,099	+58	+1.15	359,100	-
[4203]	25/09/09	5,150	5,150	4,999	5,041	-65	-1.27	247,100	-
[4203]	25/09/08	5,100	5,130	5,046	5,106	+10	+0.20	224,900	-
[4203]	25/09/05	5,021	5,110	4,990	5,096	+145	+2.93	476,300	-