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
[4393]	26/10/29	6,520	6,660	6,400	6,620	+30.0	+0.46	37,700	26,309,488,640
[4393]	26/10/28	6,570	6,640	6,440	6,590	+110.0	+1.70	32,700	26,190,262,272
[4393]	26/10/27	6,630	6,680	6,480	6,480	-60.0	-0.92	41,400	25,753,094,144
[4393]	26/10/26	6,410	6,580	6,150	6,540	+120.0	+1.87	45,500	25,991,548,928
[4393]	26/10/23	6,440	6,530	6,240	6,420	-120.0	-1.83	70,300	25,514,639,360
[4393]	26/10/22	6,650	6,800	6,470	6,540	-100.0	-1.51	49,300	25,991,548,928
[4393]	26/10/21	6,600	6,760	6,510	6,640	+200.0	+3.11	34,800	26,388,973,568
[4393]	26/10/20	6,650	6,800	6,440	6,440	-260.0	-3.88	70,900	25,594,124,288
[4393]	26/10/19	7,080	7,140	6,670	6,700	-680.0	-9.21	139,300	26,627,428,352
[4393]	26/10/16	7,090	7,560	7,090	7,380	+480.0	+6.96	85,300	29,329,913,856
[4393]	26/10/15	7,020	7,050	6,760	6,900	-200.0	-2.82	80,800	27,422,277,632
[4393]	26/10/14	7,010	7,200	6,880	7,100	+50.0	+0.71	73,500	28,217,124,864
[4393]	26/10/13	6,700	7,130	6,650	7,050	+300.0	+4.44	100,700	28,018,413,568
[4393]	26/10/09	6,200	6,750	6,140	6,750	+520.0	+8.35	78,300	26,826,139,648
[4393]	26/10/08	6,480	6,480	6,210	6,230	-240.0	-3.71	51,100	24,759,533,568
[4393]	26/10/07	6,390	6,620	6,330	6,470	+80.0	+1.25	77,700	25,713,352,704
[4393]	26/10/06	6,070	6,400	6,070	6,390	+320.0	+5.27	78,400	25,395,412,992
[4393]	26/10/05	6,070	6,140	5,980	6,070	-40.0	-0.65	42,600	24,123,654,144
[4393]	26/10/02	6,330	6,360	6,050	6,110	-190.0	-3.02	58,500	24,282,624,000
[4393]	26/10/01	6,300	6,430	6,250	6,300	0	+0.00	52,500	25,037,731,840
[4393]	26/09/30	6,100	6,370	6,060	6,300	+210.0	+3.45	62,400	25,037,731,840
[4393]	26/09/29	6,050	6,140	6,000	6,090	+60.0	+1.00	33,900	24,203,139,072
[4393]	26/09/28	6,050	6,110	5,970	6,030	0	+0.00	26,500	23,964,684,288
[4393]	26/09/25	6,030	6,070	5,910	6,030	0	+0.00	37,500	23,964,684,288
[4393]	26/09/24	6,100	6,270	5,990	6,030	+30.0	+0.50	56,700	23,964,684,288
[4393]	26/09/18	5,920	6,040	5,810	6,000	+80.0	+1.35	47,000	23,845,457,920
[4393]	26/09/17	5,710	6,060	5,710	5,920	+210.0	+3.68	55,800	23,527,518,208
[4393]	26/09/16	5,900	5,920	5,560	5,710	-170.0	-2.89	57,900	22,692,927,488
[4393]	26/09/15	5,850	5,930	5,790	5,880	+90.0	+1.55	28,800	23,368,548,352
[4393]	26/09/14	5,530	5,790	5,520	5,790	+230.0	+4.14	33,800	23,010,867,200
[4393]	26/09/11	5,580	5,690	5,530	5,560	-170.0	-2.97	35,700	22,096,791,552
[4393]	26/09/10	5,430	5,770	5,430	5,730	+320.0	+5.91	53,300	22,772,412,416
[4393]	26/09/09	5,610	5,680	5,410	5,410	-230.0	-4.08	39,000	21,500,655,616
[4393]	26/09/08	5,560	5,780	5,480	5,640	+70.0	+1.26	49,100	22,414,731,264
[4393]	26/09/07	5,500	5,610	5,320	5,570	+50.0	+0.91	41,400	22,136,532,992
[4393]	26/09/04	5,280	5,580	5,240	5,520	+250.0	+4.74	54,900	21,937,821,696
[4393]	26/09/03	5,260	5,410	5,190	5,270	-10.0	-0.19	40,800	20,944,261,120
[4393]	26/09/02	5,450	5,550	5,230	5,280	-370.0	-6.55	78,000	20,984,002,560
[4393]	26/09/01	5,850	5,880	5,620	5,650	-200.0	-3.42	59,400	22,454,472,704
[4393]	26/08/31	5,900	5,900	5,740	5,850	-100.0	-1.68	46,700	23,249,321,984
[4393]	26/08/28	5,990	6,280	5,910	5,950	+60.0	+1.02	113,800	23,646,746,624
[4393]	26/08/27	5,660	5,900	5,580	5,890	+250.0	+4.43	60,700	23,408,291,840
[4393]	26/08/26	5,830	5,890	5,600	5,640	+140.0	+2.55	81,300	22,414,731,264
[4393]	26/08/25	5,620	5,620	5,450	5,500	-90.0	-1.61	30,900	21,858,336,768
[4393]	26/08/24	5,410	5,620	5,370	5,590	+170.0	+3.14	67,900	22,216,017,920
[4393]	26/08/21	5,220	5,420	5,180	5,420	+140.0	+2.65	23,400	21,540,397,056
[4393]	26/08/20	5,220	5,430	5,200	5,280	+90.0	+1.73	69,200	20,984,002,560
[4393]	26/08/19	5,200	5,240	5,120	5,190	-60.0	-1.14	28,900	20,626,321,408
[4393]	26/08/18	5,360	5,490	5,220	5,250	-110.0	-2.05	47,700	20,864,776,192
[4393]	26/08/17	4,960	5,600	4,875	5,360	+200.0	+3.88	148,800	21,301,942,272
[4393]	26/08/14	5,060	5,260	5,050	5,160	+100.0	+1.98	54,500	20,507,092,992
[4393]	26/08/13	5,160	5,170	5,050	5,060	-100.0	-1.94	35,100	20,109,670,400
[4393]	26/08/12	4,935	5,170	4,935	5,160	+180.0	+3.61	36,100	20,507,092,992
[4393]	26/08/10	5,000	5,020	4,850	4,980	-60.0	-1.19	42,000	19,791,730,688
[4393]	26/08/07	5,150	5,150	4,950	5,040	-100.0	-1.95	38,700	20,030,185,472
[4393]	26/08/06	5,020	5,160	5,020	5,140	+60.0	+1.18	24,500	20,427,608,064
[4393]	26/08/05	5,040	5,190	5,040	5,080	+30.0	+0.59	20,900	20,189,155,328
[4393]	26/08/04	4,950	5,070	4,950	5,050	+50.0	+1.00	18,300	20,069,926,912
[4393]	26/08/03	4,865	5,010	4,780	5,000	+65.0	+1.32	32,200	19,871,215,616
[4393]	26/07/31	4,820	4,985	4,755	4,935	+135.0	+2.81	32,400	19,612,889,088
[4393]	26/07/30	4,740	4,810	4,650	4,800	+85.0	+1.80	12,400	19,076,366,336
[4393]	26/07/29	4,715	4,825	4,665	4,715	+60.0	+1.29	23,100	18,738,554,880
[4393]	26/07/28	4,820	4,825	4,635	4,655	-185.0	-3.82	28,300	18,500,102,144
[4393]	26/07/27	4,660	4,840	4,660	4,840	+180.0	+3.86	30,000	19,235,336,192
[4393]	26/07/24	4,670	4,695	4,610	4,660	-70.0	-1.48	18,800	18,519,971,840
[4393]	26/07/23	4,770	4,800	4,730	4,730	-40.0	-0.84	58,300	18,798,170,112
[4393]	26/07/22	4,815	4,850	4,740	4,770	-85.0	-1.75	21,900	18,957,139,968
[4393]	26/07/21	4,790	4,855	4,760	4,855	+45.0	+0.94	24,700	19,294,949,376
[4393]	26/07/17	4,930	4,950	4,730	4,810	-120	-2.43	47,200	-
[4393]	26/07/16	5,010	5,100	4,910	4,930	-140	-2.76	21,400	-
[4393]	26/07/15	4,935	5,080	4,885	5,070	+135	+2.74	25,300	-
[4393]	26/07/14	4,940	4,990	4,880	4,935	-10	-0.20	17,300	-
[4393]	26/07/13	4,985	5,000	4,830	4,945	-45	-0.90	30,700	-
[4393]	26/07/10	4,920	5,060	4,875	4,990	+80	+1.63	21,200	-
[4393]	26/07/09	5,040	5,040	4,890	4,910	-150	-2.96	22,300	-
[4393]	26/07/08	5,180	5,210	5,010	5,060	-120	-2.32	24,000	-
[4393]	26/07/07	5,200	5,260	5,090	5,180	-20	-0.38	31,900	-
[4393]	26/07/06	5,260	5,340	5,120	5,200	-70	-1.33	41,300	-
[4393]	26/07/03	5,080	5,300	5,080	5,270	+190	+3.74	59,200	-
[4393]	26/07/02	4,855	5,130	4,850	5,080	+190	+3.89	38,900	-
[4393]	26/07/01	4,825	4,900	4,710	4,890	+65	+1.35	29,400	-
[4393]	26/06/30	4,905	4,905	4,685	4,825	-105	-2.13	47,800	-
[4393]	26/06/29	4,635	4,935	4,635	4,930	+435	+9.68	78,400	-
[4393]	26/06/26	4,420	4,575	4,370	4,495	+85	+1.93	32,200	-
[4393]	26/06/25	4,300	4,460	4,285	4,410	+90	+2.08	23,400	-
[4393]	26/06/24	4,350	4,590	4,310	4,320	+40	+0.93	47,800	-
[4393]	26/06/23	4,415	4,425	4,225	4,280	-135	-3.06	48,400	-
[4393]	26/06/22	4,390	4,505	4,370	4,415	-45	-1.01	27,800	-
[4393]	26/06/19	4,760	4,760	4,440	4,460	-325	-6.79	67,800	-
[4393]	26/06/18	4,880	4,925	4,770	4,785	-120	-2.45	37,000	-
[4393]	26/06/17	4,850	4,990	4,850	4,905	+50	+1.03	22,600	-
[4393]	26/06/16	4,800	4,865	4,750	4,855	+20	+0.41	22,200	-
[4393]	26/06/15	4,950	4,990	4,810	4,835	-65	-1.33	35,400	-
[4393]	26/06/12	5,010	5,010	4,860	4,900	-60	-1.21	26,700	-
[4393]	26/06/11	4,910	4,965	4,820	4,960	-15	-0.30	47,400	-
[4393]	26/06/10	5,050	5,050	4,915	4,975	-75	-1.49	30,500	-
[4393]	26/06/09	5,050	5,130	4,980	5,050	+40	+0.80	30,800	-
[4393]	26/06/08	5,110	5,200	4,975	5,010	-260	-4.93	50,100	-
[4393]	26/06/05	4,990	5,280	4,980	5,270	+375	+7.66	72,500	-
[4393]	26/06/04	4,980	4,980	4,850	4,895	-135	-2.68	39,800	-
[4393]	26/06/03	5,000	5,080	4,890	5,030	-40	-0.79	37,600	-
[4393]	26/06/02	5,040	5,110	4,910	5,070	+30	+0.60	37,700	-
[4393]	26/06/01	5,070	5,100	4,950	5,040	-60	-1.18	38,900	-
[4393]	26/05/29	4,930	5,110	4,930	5,100	+205	+4.19	43,500	-
[4393]	26/05/28	4,985	4,985	4,810	4,895	-20	-0.41	43,800	-
[4393]	26/05/27	5,050	5,130	4,900	4,915	-165	-3.25	59,800	-
[4393]	26/05/26	5,100	5,140	5,010	5,080	-60	-1.17	23,000	-
[4393]	26/05/25	5,190	5,200	5,000	5,140	-90	-1.72	33,300	-
[4393]	26/05/22	5,120	5,240	5,060	5,230	+150.0	+2.95	32,500	-
[4393]	26/05/21	4,975	5,090	4,955	5,080	+120.0	+2.42	24,100	-
[4393]	26/05/20	5,030	5,030	4,840	4,960	-40.0	-0.80	37,200	-
[4393]	26/05/19	5,030	5,250	4,980	5,000	+95.0	+1.94	42,900	-
[4393]	26/05/18	4,965	5,050	4,775	4,905	-145.0	-2.87	65,000	-
[4393]	26/05/15	5,000	5,090	4,950	5,050	+120.0	+2.43	87,100	-
[4393]	26/05/14	5,120	5,130	4,910	4,930	-260.0	-5.01	58,200	-
[4393]	26/05/13	5,150	5,210	5,110	5,190	+50.0	+0.97	16,600	-
[4393]	26/05/12	5,310	5,320	5,120	5,140	-160.0	-3.02	20,400	-
[4393]	26/05/11	5,230	5,350	5,190	5,300	+70.0	+1.34	20,100	-
[4393]	26/05/08	5,140	5,270	5,070	5,230	+160.0	+3.16	27,800	-
[4393]	26/05/07	5,150	5,150	5,040	5,070	-60.0	-1.17	19,400	-
[4393]	26/05/01	5,060	5,150	5,020	5,130	+70.0	+1.38	17,600	-
[4393]	26/04/30	5,120	5,120	5,020	5,060	-150.0	-2.88	19,500	-
[4393]	26/04/28	5,110	5,210	5,080	5,210	+110.0	+2.16	16,600	-
[4393]	26/04/27	5,140	5,160	5,070	5,100	-40	-0.78	11,700	-
[4393]	26/04/24	5,180	5,200	5,080	5,140	-70	-1.34	20,200	-
[4393]	26/04/23	5,410	5,430	5,170	5,210	-160	-2.98	25,300	-
[4393]	26/04/22	5,400	5,480	5,320	5,370	-80	-1.47	32,400	-
[4393]	26/04/21	5,410	5,450	5,360	5,450	+40	+0.74	16,900	-
[4393]	26/04/20	5,300	5,410	5,250	5,410	+50	+0.93	25,900	-
[4393]	26/04/17	5,300	5,390	5,270	5,360	+90	+1.71	27,100	-
[4393]	26/04/16	5,260	5,320	5,240	5,270	+110	+2.13	27,000	-
[4393]	26/04/15	5,150	5,240	5,140	5,160	+50	+0.98	18,500	-
[4393]	26/04/14	5,130	5,220	5,110	5,110	+80	+1.59	19,400	-
[4393]	26/04/13	5,010	5,050	4,945	5,030	+20	+0.40	12,800	-
[4393]	26/04/10	5,160	5,160	5,000	5,010	-110	-2.15	21,500	-
[4393]	26/04/09	5,390	5,390	5,110	5,120	-270	-5.01	39,800	-
[4393]	26/04/08	5,290	5,390	5,270	5,390	+180	+3.45	31,900	-
[4393]	26/04/07	5,160	5,290	5,150	5,210	+30	+0.58	19,600	-
[4393]	26/04/06	5,150	5,200	5,110	5,180	+30	+0.58	12,200	-
[4393]	26/04/03	5,200	5,230	5,130	5,150	+40	+0.78	15,600	-
[4393]	26/04/02	5,230	5,310	5,070	5,110	-70	-1.35	29,700	-
[4393]	26/04/01	5,100	5,210	5,070	5,180	+225	+4.54	19,900	-
[4393]	26/03/31	5,020	5,140	4,955	4,955	-45	-0.90	32,500	-
[4393]	26/03/30	4,900	5,030	4,860	5,000	-70	-1.38	35,100	-
[4393]	26/03/27	4,920	5,100	4,920	5,070	+125	+2.53	24,200	-
[4393]	26/03/26	5,110	5,110	4,920	4,945	-175	-3.42	25,400	-
[4393]	26/03/25	5,090	5,140	5,060	5,120	+120	+2.40	28,800	-
[4393]	26/03/24	4,890	5,000	4,880	5,000	+250	+5.26	46,000	-
[4393]	26/03/23	4,930	4,930	4,710	4,750	-290	-5.75	61,600	-
[4393]	26/03/19	5,210	5,210	5,040	5,040	-270	-5.08	30,100	-
[4393]	26/03/18	5,410	5,410	5,260	5,310	-50	-0.93	21,000	-
[4393]	26/03/17	5,430	5,430	5,260	5,360	+30	+0.56	30,200	-
[4393]	26/03/16	5,290	5,370	5,220	5,330	-30	-0.56	27,000	-
[4393]	26/03/13	5,210	5,380	5,200	5,360	+60	+1.13	36,100	-
[4393]	26/03/12	5,280	5,460	5,200	5,300	-80	-1.49	55,300	-
[4393]	26/03/11	5,310	5,520	5,280	5,380	+60	+1.13	48,800	-
[4393]	26/03/10	5,100	5,320	5,020	5,320	+370	+7.47	58,800	-
[4393]	26/03/09	4,965	4,995	4,775	4,950	-300	-5.71	91,200	-
[4393]	26/03/06	5,030	5,310	5,020	5,250	+255	+5.11	52,200	-
[4393]	26/03/05	4,970	5,110	4,970	4,995	+200	+4.17	50,300	-
[4393]	26/03/04	4,900	4,990	4,725	4,795	-165	-3.33	76,400	-
[4393]	26/03/03	5,090	5,160	4,960	4,960	-140	-2.75	49,700	-
[4393]	26/03/02	5,150	5,190	5,040	5,100	-240	-4.49	36,400	-
[4393]	26/02/27	5,210	5,390	5,170	5,340	+120	+2.30	55,500	-
[4393]	26/02/26	5,130	5,260	5,110	5,220	+140	+2.76	38,700	-
[4393]	26/02/25	5,070	5,220	5,040	5,080	+20	+0.40	39,700	-
[4393]	26/02/24	5,310	5,330	5,060	5,060	-390	-7.16	72,800	-
[4393]	26/02/20	5,630	5,650	5,410	5,450	-240	-4.22	73,600	-
[4393]	26/02/19	5,680	5,700	5,510	5,690	-10	-0.18	49,800	-
[4393]	26/02/18	5,720	5,800	5,690	5,700	-30	-0.52	25,000	-
[4393]	26/02/17	5,750	5,820	5,690	5,730	-20	-0.35	41,300	-
[4393]	26/02/16	5,770	5,850	5,580	5,750	-20	-0.35	69,200	-
[4393]	26/02/13	6,020	6,050	5,760	5,770	-330	-5.41	69,900	-
[4393]	26/02/12	6,200	6,200	6,030	6,100	-130	-2.09	40,900	-
[4393]	26/02/10	6,230	6,320	6,200	6,230	+70	+1.14	28,700	-
[4393]	26/02/09	6,210	6,280	6,130	6,160	+50	+0.82	27,000	-
[4393]	26/02/06	6,190	6,210	6,050	6,110	-140	-2.24	32,800	-
[4393]	26/02/05	6,080	6,280	6,050	6,250	+160	+2.63	41,900	-
[4393]	26/02/04	6,240	6,240	6,040	6,090	-210	-3.33	46,000	-
[4393]	26/02/03	6,230	6,310	6,150	6,300	+130	+2.11	24,600	-
[4393]	26/02/02	6,200	6,260	6,110	6,170	-110	-1.75	33,100	-
[4393]	26/01/30	6,250	6,390	6,170	6,280	+50	+0.80	41,700	-
[4393]	26/01/29	6,140	6,340	6,100	6,230	+90	+1.47	47,700	-
[4393]	26/01/28	6,300	6,300	6,080	6,140	-130	-2.07	33,100	-
[4393]	26/01/27	6,300	6,320	6,170	6,270	-20	-0.32	26,100	-
[4393]	26/01/26	6,500	6,500	6,240	6,290	-260	-3.97	49,600	-
[4393]	26/01/23	6,300	6,580	6,300	6,550	+280	+4.47	46,300	-
[4393]	26/01/22	6,430	6,440	6,220	6,270	-100	-1.57	54,300	-
[4393]	26/01/21	6,470	6,470	6,320	6,370	-160	-2.45	44,500	-
[4393]	26/01/20	6,590	6,660	6,490	6,530	-10	-0.15	43,100	-
[4393]	26/01/19	6,420	6,620	6,350	6,540	+90	+1.40	57,400	-
[4393]	26/01/16	6,610	6,780	6,440	6,450	-220	-3.30	70,500	-
[4393]	26/01/15	6,440	6,680	6,440	6,670	+270	+4.22	59,100	-
[4393]	26/01/14	6,380	6,560	6,300	6,400	+20	+0.31	91,000	-
[4393]	26/01/13	6,360	6,450	6,220	6,380	+70	+1.11	53,700	-
[4393]	26/01/09	6,240	6,310	6,160	6,310	+30	+0.48	35,300	-
[4393]	26/01/08	6,410	6,480	6,260	6,280	-30	-0.48	39,500	-
[4393]	26/01/07	6,400	6,450	6,230	6,310	-20	-0.32	64,800	-
[4393]	26/01/06	6,040	6,350	6,040	6,330	+330	+5.50	50,400	-
[4393]	26/01/05	6,170	6,190	5,960	6,000	-120	-1.96	54,800	-
[4393]	25/12/30	6,130	6,200	6,050	6,120	-30	-0.49	37,100	-
[4393]	25/12/29	6,120	6,200	5,960	6,150	+70	+1.15	48,800	-
[4393]	25/12/26	6,310	6,330	6,050	6,080	-230	-3.65	88,700	-
[4393]	25/12/25	5,960	6,380	5,910	6,310	+330	+5.52	93,700	-
[4393]	25/12/24	5,970	6,040	5,900	5,980	+100	+1.70	34,800	-
[4393]	25/12/23	5,820	6,070	5,820	5,880	+110	+1.91	52,700	-
[4393]	25/12/22	5,940	5,950	5,730	5,770	-200	-3.35	56,900	-
[4393]	25/12/19	5,950	6,280	5,920	5,970	+90	+1.53	85,500	-
[4393]	25/12/18	5,660	5,970	5,660	5,880	+130	+2.26	50,500	-
[4393]	25/12/17	5,750	5,820	5,670	5,750	-50	-0.86	35,200	-
[4393]	25/12/16	6,010	6,010	5,790	5,800	-170	-2.85	46,000	-
[4393]	25/12/15	5,850	6,100	5,820	5,970	+100	+1.70	50,100	-
[4393]	25/12/12	5,930	6,040	5,830	5,870	-50	-0.84	51,200	-
[4393]	25/12/11	6,070	6,180	5,860	5,920	-210	-3.43	82,100	-
[4393]	25/12/10	6,290	6,420	6,080	6,130	-250	-3.92	110,900	-
[4393]	25/12/09	6,440	6,460	6,230	6,380	-60	-0.93	62,600	-
[4393]	25/12/08	6,490	6,490	6,360	6,440	+50	+0.78	74,400	-
[4393]	25/12/05	6,590	6,650	6,390	6,390	-260	-3.91	31,700	-
[4393]	25/12/04	6,340	6,710	6,320	6,650	+290	+4.56	77,800	-
[4393]	25/12/03	6,510	6,650	6,360	6,360	-230	-3.49	67,800	-
[4393]	25/12/02	6,950	7,010	6,520	6,590	-370	-5.32	78,500	-
[4393]	25/12/01	7,400	7,400	6,930	6,960	-470	-6.33	64,800	-
[4393]	25/11/28	7,330	7,500	7,290	7,430	+130	+1.78	40,200	-
[4393]	25/11/27	6,910	7,360	6,870	7,300	+410	+5.95	66,500	-
[4393]	25/11/26	7,070	7,080	6,760	6,890	-80	-1.15	73,600	-
[4393]	25/11/25	7,560	7,600	6,970	6,970	-690	-9.01	150,500	-
[4393]	25/11/21	7,330	7,780	7,150	7,660	+270	+3.65	66,000	-
[4393]	25/11/20	7,320	7,670	7,320	7,390	+210	+2.92	54,800	-
[4393]	25/11/19	7,160	7,240	6,990	7,180	-40	-0.55	29,400	-
[4393]	25/11/18	7,300	7,440	7,160	7,220	-100	-1.37	28,400	-
[4393]	25/11/17	6,940	7,350	6,710	7,320	-220	-2.92	81,500	-
[4393]	25/11/14	7,700	7,720	7,400	7,540	-250	-3.21	89,100	-
[4393]	25/11/13	7,770	7,840	7,690	7,790	+20	+0.26	42,900	-
[4393]	25/11/12	7,590	7,780	7,530	7,770	+290	+3.88	38,300	-
[4393]	25/11/11	7,650	7,650	7,400	7,480	-110	-1.45	27,200	-
[4393]	25/11/10	7,520	7,610	7,510	7,590	+110	+1.47	17,400	-
[4393]	25/11/07	7,300	7,480	7,280	7,480	+120	+1.63	19,000	-
[4393]	25/11/06	7,530	7,610	7,320	7,360	-150	-2.00	31,200	-
[4393]	25/11/05	7,530	7,530	7,230	7,510	-20	-0.27	84,300	-
[4393]	25/11/04	7,700	7,710	7,470	7,530	-100	-1.31	22,400	-
[4393]	25/10/31	7,390	7,660	7,390	7,630	+250	+3.39	31,300	-
[4393]	25/10/30	7,400	7,460	7,260	7,380	+70	+0.96	23,500	-
[4393]	25/10/29	7,460	7,500	7,310	7,310	-150	-2.01	29,500	-
[4393]	25/10/28	7,660	7,690	7,460	7,460	-160	-2.10	20,900	-
[4393]	25/10/27	7,580	7,770	7,570	7,620	+50	+0.66	24,600	-
[4393]	25/10/24	7,780	7,820	7,560	7,570	-200	-2.57	50,900	-
[4393]	25/10/23	7,760	7,900	7,730	7,770	-90	-1.15	34,800	-
[4393]	25/10/22	7,770	8,070	7,650	7,860	+120	+1.55	79,300	-
[4393]	25/10/21	7,610	7,740	7,380	7,740	+210	+2.79	58,900	-
[4393]	25/10/20	7,300	7,610	7,300	7,530	+250	+3.43	47,100	-
[4393]	25/10/17	7,510	7,510	7,260	7,280	-330	-4.34	51,000	-
[4393]	25/10/16	7,470	7,690	7,430	7,610	+140	+1.87	38,700	-
[4393]	25/10/15	7,340	7,540	7,330	7,470	+130	+1.77	32,900	-
[4393]	25/10/14	7,370	7,470	7,240	7,340	-180	-2.39	103,100	-
[4393]	25/10/10	7,500	7,540	7,380	7,520	-60	-0.79	49,100	-
[4393]	25/10/09	7,880	7,890	7,550	7,580	-290	-3.68	108,900	-
[4393]	25/10/08	7,960	8,010	7,810	7,870	-130	-1.63	38,700	-
[4393]	25/10/07	7,940	8,230	7,790	8,000	+120	+1.52	85,100	-
[4393]	25/10/06	7,840	7,920	7,650	7,880	+80	+1.03	60,700	-
[4393]	25/10/03	7,700	7,950	7,700	7,800	0	0.00	46,400	-
[4393]	25/10/02	7,880	7,990	7,740	7,800	-110	-1.39	92,500	-
[4393]	25/10/01	8,160	8,160	7,890	7,910	-190	-2.35	59,900	-
[4393]	25/09/30	8,200	8,470	8,100	8,100	-50	-0.61	103,500	-
[4393]	25/09/29	8,110	8,190	8,050	8,150	+60	+0.74	47,100	-
[4393]	25/09/26	8,120	8,210	7,920	8,090	-50	-0.61	79,000	-
[4393]	25/09/25	8,190	8,390	8,050	8,140	-200	-2.40	180,400	-
[4393]	25/09/24	8,840	8,840	8,190	8,340	-600	-6.71	252,200	-
[4393]	25/09/22	9,370	9,370	8,940	8,940	+50	+0.56	150,600	-
[4393]	25/09/19	9,040	9,040	8,670	8,890	-100	-1.11	147,700	-
[4393]	25/09/18	9,090	9,220	8,790	8,990	-120	-1.32	188,800	-
[4393]	25/09/17	9,160	9,360	9,010	9,110	-40	-0.44	62,500	-
[4393]	25/09/16	9,780	9,800	8,750	9,150	-670	-6.82	239,400	-
[4393]	25/09/12	9,930	10,020	9,700	9,820	+40	+0.41	69,600	-
[4393]	25/09/11	9,900	9,900	9,630	9,780	-40	-0.41	48,500	-
[4393]	25/09/10	9,780	9,890	9,540	9,820	0	0.00	59,000	-
[4393]	25/09/09	9,870	10,030	9,750	9,820	+20	+0.20	58,400	-
[4393]	25/09/08	9,800	9,890	9,560	9,800	0	0.00	123,600	-
[4393]	25/09/05	9,860	10,110	9,520	9,800	+20	+0.20	168,900	-