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
[4464]	26/10/29	4,050	4,050	4,050	4,050	-5.0	-0.12	500	87,460,413,440
[4464]	26/10/28	4,055	4,055	4,055	4,055	0	+0.00	800	87,568,392,192
[4464]	26/10/27	4,055	4,055	4,055	4,055	+5.0	+0.12	1,000	87,568,392,192
[4464]	26/10/26	4,050	4,050	4,050	4,050	-5.0	-0.12	6,800	87,460,413,440
[4464]	26/10/23	4,055	4,055	4,055	4,055	0	+0.00	1,200	87,568,392,192
[4464]	26/10/22	4,050	4,055	4,050	4,055	+5.0	+0.12	1,100	87,568,392,192
[4464]	26/10/21	－	－	－	4,050	－	－	0	-
[4464]	26/10/20	4,050	4,050	4,050	4,050	0	+0.00	100	87,460,413,440
[4464]	26/10/19	4,050	4,050	4,050	4,050	0	+0.00	300	87,460,413,440
[4464]	26/10/16	4,050	4,050	4,050	4,050	-5.0	-0.12	100	87,460,413,440
[4464]	26/10/15	－	－	－	4,055	－	－	0	-
[4464]	26/10/14	4,060	4,060	4,055	4,055	-5.0	-0.12	900	87,568,392,192
[4464]	26/10/13	4,060	4,060	4,060	4,060	0	+0.00	100	87,676,362,752
[4464]	26/10/09	4,050	4,060	4,050	4,060	+10.0	+0.25	4,900	87,676,362,752
[4464]	26/10/08	4,050	4,050	4,050	4,050	0	+0.00	1,100	87,460,413,440
[4464]	26/10/07	4,060	4,060	4,050	4,050	0	+0.00	5,000	87,460,413,440
[4464]	26/10/06	4,050	4,050	4,050	4,050	0	+0.00	1,000	87,460,413,440
[4464]	26/10/05	4,050	4,050	4,050	4,050	0	+0.00	2,300	87,460,413,440
[4464]	26/10/02	4,060	4,060	4,050	4,050	0	+0.00	900	87,460,413,440
[4464]	26/10/01	4,050	4,050	4,050	4,050	0	+0.00	1,500	87,460,413,440
[4464]	26/09/30	4,050	4,050	4,050	4,050	-10.0	-0.25	1,400	87,460,413,440
[4464]	26/09/29	－	－	－	4,060	－	－	0	-
[4464]	26/09/28	4,060	4,060	4,060	4,060	0	+0.00	1,800	87,676,362,752
[4464]	26/09/25	4,055	4,060	4,055	4,060	+5.0	+0.12	3,700	87,676,362,752
[4464]	26/09/24	4,050	4,055	4,050	4,055	+5.0	+0.12	5,000	87,568,392,192
[4464]	26/09/18	4,055	4,055	4,050	4,050	0	+0.00	3,600	87,460,413,440
[4464]	26/09/17	4,050	4,055	4,050	4,050	+5.0	+0.12	1,100	87,460,413,440
[4464]	26/09/16	4,045	4,050	4,045	4,045	0	+0.00	12,500	87,352,434,688
[4464]	26/09/15	4,045	4,050	4,045	4,045	0	+0.00	14,500	87,352,434,688
[4464]	26/09/14	4,035	4,045	4,025	4,045	+605.0	+17.59	41,000	87,352,434,688
[4464]	26/09/11	－	－	－	3,440	－	－	0	-
[4464]	26/09/10	3,490	3,490	3,435	3,440	+20.0	+0.58	300	74,287,366,144
[4464]	26/09/09	－	－	－	3,420	－	－	0	-
[4464]	26/09/08	3,420	3,420	3,420	3,420	-45.0	-1.30	100	73,855,459,328
[4464]	26/09/07	3,470	3,470	3,465	3,465	-5.0	-0.14	400	74,827,243,520
[4464]	26/09/04	3,505	3,505	3,470	3,470	-30.0	-0.86	200	74,935,222,272
[4464]	26/09/03	3,480	3,500	3,480	3,500	-20.0	-0.57	900	75,583,070,208
[4464]	26/09/02	－	－	－	3,520	－	－	0	-
[4464]	26/09/01	3,520	3,540	3,520	3,520	-70	-1.95	1,300	-
[4464]	26/08/31	3,500	3,590	3,500	3,590	+40	+1.13	1,300	-
[4464]	26/08/28	3,550	3,550	3,550	3,550	－	－	100	-
[4464]	26/08/27	－	－	－	3,550	－	－	0	-
[4464]	26/08/26	3,530	3,550	3,530	3,550	－	－	800	-
[4464]	26/08/25	－	－	－	3,560	－	－	0	-
[4464]	26/08/24	－	－	－	3,560	－	－	0	-
[4464]	26/08/21	3,565	3,565	3,560	3,560	－	－	400	-
[4464]	26/08/20	－	－	－	3,585	－	－	0	-
[4464]	26/08/19	3,585	3,585	3,585	3,585	－	－	200	-
[4464]	26/08/18	－	－	－	3,640	－	－	0	-
[4464]	26/08/17	3,650	3,650	3,640	3,640	+60	+1.68	700	-
[4464]	26/08/14	3,580	3,580	3,580	3,580	－	－	300	-
[4464]	26/08/13	－	－	－	3,600	－	－	0	-
[4464]	26/08/12	3,600	3,600	3,600	3,600	0	0.00	1,100	-
[4464]	26/08/10	3,600	3,600	3,600	3,600	0	0.00	1,100	-
[4464]	26/08/07	3,600	3,600	3,600	3,600	－	－	300	-
[4464]	26/08/06	－	－	－	3,570	－	－	0	-
[4464]	26/08/05	3,555	3,570	3,555	3,570	－	－	700	-
[4464]	26/08/04	－	－	－	3,555	－	－	0	-
[4464]	26/08/03	3,690	3,695	3,555	3,555	0	0.00	2,100	-
[4464]	26/07/31	3,555	3,555	3,555	3,555	-60	-1.66	100	-
[4464]	26/07/30	3,640	3,685	3,615	3,615	+45	+1.26	300	-
[4464]	26/07/29	3,570	3,570	3,570	3,570	+5	+0.14	200	-
[4464]	26/07/28	3,635	3,635	3,565	3,565	0	0.00	200	-
[4464]	26/07/27	3,540	3,565	3,540	3,565	－	－	800	-
[4464]	26/07/24	－	－	－	3,560	－	－	0	-
[4464]	26/07/23	－	－	－	3,560	－	－	0	-
[4464]	26/07/22	－	－	－	3,560	－	－	0	-
[4464]	26/07/21	3,555	3,560	3,555	3,560	+10	+0.28	300	-
[4464]	26/07/17	3,565	3,565	3,495	3,550	－	－	900	-
[4464]	26/07/16	－	－	－	3,555	－	－	0	-
[4464]	26/07/15	3,555	3,555	3,555	3,555	－	－	100	-
[4464]	26/07/14	－	－	－	3,555	－	－	0	-
[4464]	26/07/13	3,550	3,555	3,550	3,555	-45	-1.25	200	-
[4464]	26/07/10	3,600	3,600	3,600	3,600	0	0.00	600	-
[4464]	26/07/09	3,600	3,600	3,600	3,600	0	0.00	800	-
[4464]	26/07/08	3,600	3,600	3,595	3,600	-10	-0.28	400	-
[4464]	26/07/07	3,610	3,610	3,610	3,610	+5	+0.14	200	-
[4464]	26/07/06	3,605	3,605	3,600	3,605	0	0.00	500	-
[4464]	26/07/03	3,590	3,605	3,590	3,605	+5	+0.14	200	-
[4464]	26/07/02	3,600	3,600	3,600	3,600	0	0.00	700	-
[4464]	26/07/01	3,610	3,610	3,595	3,600	-5	-0.14	1,700	-
[4464]	26/06/30	3,605	3,605	3,600	3,605	+5	+0.14	1,700	-
[4464]	26/06/29	3,485	3,600	3,485	3,600	+115	+3.30	1,100	-
[4464]	26/06/26	3,545	3,560	3,485	3,485	-130	-3.60	1,200	-
[4464]	26/06/25	3,615	3,615	3,615	3,615	0	0.00	100	-
[4464]	26/06/24	3,685	3,685	3,615	3,615	-30	-0.82	200	-
[4464]	26/06/23	3,680	3,680	3,645	3,645	-35	-0.95	200	-
[4464]	26/06/22	3,620	3,680	3,620	3,680	+5	+0.14	400	-
[4464]	26/06/19	3,605	3,675	3,605	3,675	+85	+2.37	200	-
[4464]	26/06/18	3,600	3,600	3,575	3,590	-5	-0.14	1,700	-
[4464]	26/06/17	3,400	3,660	3,400	3,595	+195	+5.74	4,300	-
[4464]	26/06/16	3,430	3,430	3,400	3,400	-50	-1.45	400	-
[4464]	26/06/15	3,530	3,535	3,450	3,450	+20	+0.58	500	-
[4464]	26/06/12	3,430	3,430	3,430	3,430	+10	+0.29	200	-
[4464]	26/06/11	3,430	3,430	3,420	3,420	-45	-1.30	200	-
[4464]	26/06/10	3,460	3,530	3,450	3,465	+15	+0.43	600	-
[4464]	26/06/09	3,450	3,450	3,450	3,450	-40	-1.15	100	-
[4464]	26/06/08	3,490	3,490	3,490	3,490	0	0.00	200	-
[4464]	26/06/05	3,420	3,490	3,420	3,490	+40	+1.16	200	-
[4464]	26/06/04	3,675	3,675	3,450	3,450	-85	-2.40	4,400	-
[4464]	26/06/03	3,545	3,545	3,535	3,535	-5	-0.14	400	-
[4464]	26/06/02	3,600	3,600	3,540	3,540	-55	-1.53	2,600	-
[4464]	26/06/01	3,595	3,600	3,595	3,595	-45	-1.24	800	-
[4464]	26/05/29	3,625	3,640	3,625	3,640	-25	-0.68	300	-
[4464]	26/05/28	3,665	3,665	3,665	3,665	-5	-0.14	100	-
[4464]	26/05/27	3,690	3,740	3,670	3,670	+40	+1.10	1,100	-
[4464]	26/05/26	3,630	3,630	3,630	3,630	0	0.00	100	-
[4464]	26/05/25	3,630	3,630	3,630	3,630	0	0.00	100	-
[4464]	26/05/22	3,630	3,630	3,630	3,630	+30.0	+0.83	100	-
[4464]	26/05/21	3,715	3,715	3,600	3,600	-120.0	-3.23	1,100	-
[4464]	26/05/20	3,720	3,720	3,720	3,720	-70.0	-1.85	100	-
[4464]	26/05/19	－	－	－	3,790	－	－	0	-
[4464]	26/05/18	3,800	3,800	3,790	3,790	-55.0	-1.43	200	-
[4464]	26/05/15	3,850	3,850	3,845	3,845	-75.0	-1.91	300	-
[4464]	26/05/14	3,660	3,925	3,660	3,920	+300.0	+8.29	5,100	-
[4464]	26/05/13	3,620	3,620	3,620	3,620	-30.0	-0.82	200	-
[4464]	26/05/12	3,645	3,650	3,645	3,650	+15.0	+0.41	400	-
[4464]	26/05/11	3,615	3,635	3,615	3,635	+35.0	+0.97	1,000	-
[4464]	26/05/08	3,660	3,660	3,565	3,600	-65.0	-1.77	7,000	-
[4464]	26/05/07	3,615	3,670	3,615	3,665	+30.0	+0.83	1,300	-
[4464]	26/05/01	3,635	3,635	3,635	3,635	0	+0.00	0	-
[4464]	26/04/30	3,635	3,635	3,635	3,635	+5.0	+0.14	200	-
[4464]	26/04/28	3,620	3,630	3,620	3,630	-5.0	-0.14	500	-
[4464]	26/04/27	3,590	3,665	3,590	3,635	-15	-0.41	800	-
[4464]	26/04/24	3,650	3,650	3,650	3,650	-50	-1.35	200	-
[4464]	26/04/23	3,700	3,700	3,700	3,700	－	－	100	-
[4464]	26/04/22	－	－	－	3,765	－	－	0	-
[4464]	26/04/21	3,685	3,765	3,675	3,765	+85	+2.31	1,900	-
[4464]	26/04/20	3,680	3,765	3,680	3,680	0	0.00	1,600	-
[4464]	26/04/17	3,750	3,750	3,680	3,680	-70	-1.87	1,300	-
[4464]	26/04/16	3,735	3,750	3,735	3,750	+10	+0.27	200	-
[4464]	26/04/15	3,750	3,750	3,740	3,740	+60	+1.63	600	-
[4464]	26/04/14	3,665	3,680	3,665	3,680	+15	+0.41	300	-
[4464]	26/04/13	3,695	3,695	3,665	3,665	-30	-0.81	600	-
[4464]	26/04/10	3,700	3,700	3,695	3,695	-10	-0.27	500	-
[4464]	26/04/09	3,695	3,785	3,695	3,705	+10	+0.27	1,900	-
[4464]	26/04/08	3,695	3,695	3,695	3,695	0	0.00	100	-
[4464]	26/04/07	3,620	3,695	3,620	3,695	+5	+0.14	700	-
[4464]	26/04/06	3,485	3,825	3,485	3,690	+205	+5.88	4,700	-
[4464]	26/04/03	3,480	3,485	3,350	3,485	+75	+2.20	6,800	-
[4464]	26/04/02	3,585	3,585	3,410	3,410	-175	-4.88	8,100	-
[4464]	26/04/01	3,610	3,610	3,580	3,585	-45	-1.24	2,300	-
[4464]	26/03/31	3,595	3,630	3,595	3,630	+30	+0.83	1,000	-
[4464]	26/03/30	3,610	3,640	3,550	3,600	-45	-1.23	4,000	-
[4464]	26/03/27	3,705	3,705	3,640	3,645	-50	-1.35	2,700	-
[4464]	26/03/26	3,690	3,735	3,690	3,695	-35	-0.94	1,200	-
[4464]	26/03/25	3,705	3,785	3,705	3,730	+5	+0.13	4,900	-
[4464]	26/03/24	3,610	3,775	3,610	3,725	+70	+1.92	6,100	-
[4464]	26/03/23	3,935	3,940	3,205	3,655	－	－	161,800	-
[4464]	26/03/19	－	－	－	3,865	－	－	0	-
[4464]	26/03/18	3,865	3,865	3,865	3,865	0	0.00	100	-
[4464]	26/03/17	3,865	3,865	3,865	3,865	0	0.00	400	-
[4464]	26/03/16	3,850	3,865	3,850	3,865	-50	-1.28	500	-
[4464]	26/03/13	3,915	3,925	3,915	3,915	+30	+0.77	2,400	-
[4464]	26/03/12	3,915	3,915	3,885	3,885	-40	-1.02	1,700	-
[4464]	26/03/11	4,000	4,000	3,900	3,925	-115	-2.85	3,000	-
[4464]	26/03/10	4,060	4,060	4,040	4,040	-5	-0.12	1,300	-
[4464]	26/03/09	4,075	4,075	4,045	4,045	-20	-0.49	3,100	-
[4464]	26/03/06	4,070	4,075	4,065	4,065	0	0.00	19,000	-
[4464]	26/03/05	4,085	4,085	4,040	4,065	-25	-0.61	3,300	-
[4464]	26/03/04	4,090	4,095	4,090	4,090	0	0.00	29,600	-
[4464]	26/03/03	4,090	4,095	4,090	4,090	0	0.00	17,500	-
[4464]	26/03/02	4,090	4,095	4,090	4,090	0	0.00	13,300	-
[4464]	26/02/27	4,090	4,165	4,090	4,090	0	0.00	170,600	-
[4464]	26/02/26	4,090	4,095	4,090	4,090	0	0.00	12,500	-
[4464]	26/02/25	4,090	4,095	4,090	4,090	-5	-0.12	12,000	-
[4464]	26/02/24	4,090	4,095	4,090	4,095	+5	+0.12	13,200	-
[4464]	26/02/20	4,090	4,095	4,090	4,090	-5	-0.12	9,700	-
[4464]	26/02/19	4,095	4,095	4,090	4,095	+5	+0.12	11,000	-
[4464]	26/02/18	4,090	4,095	4,090	4,090	0	0.00	39,900	-
[4464]	26/02/17	4,090	4,095	4,090	4,090	0	0.00	4,900	-
[4464]	26/02/16	4,090	4,095	4,090	4,090	-5	-0.12	1,200	-
[4464]	26/02/13	4,090	4,095	4,090	4,095	0	0.00	7,500	-
[4464]	26/02/12	4,090	4,095	4,090	4,095	+5	+0.12	72,400	-
[4464]	26/02/10	4,090	4,095	4,090	4,090	0	0.00	11,100	-
[4464]	26/02/09	4,090	4,095	4,090	4,090	0	0.00	2,700	-
[4464]	26/02/06	4,090	4,090	4,090	4,090	0	0.00	20,400	-
[4464]	26/02/05	4,090	4,095	4,090	4,090	0	0.00	28,500	-
[4464]	26/02/04	4,090	4,095	4,090	4,090	0	0.00	16,100	-
[4464]	26/02/03	4,095	4,095	4,090	4,090	0	0.00	8,600	-
[4464]	26/02/02	4,090	4,095	4,090	4,090	0	0.00	20,800	-
[4464]	26/01/30	4,090	4,095	4,090	4,090	0	0.00	11,200	-
[4464]	26/01/29	4,090	4,095	4,090	4,090	0	0.00	24,200	-
[4464]	26/01/28	4,090	4,095	4,090	4,090	0	0.00	105,700	-
[4464]	26/01/27	4,090	4,095	4,090	4,090	0	0.00	14,300	-
[4464]	26/01/26	4,095	4,095	4,090	4,090	0	0.00	11,500	-
[4464]	26/01/23	4,095	4,095	4,090	4,090	0	0.00	33,700	-
[4464]	26/01/22	4,090	4,110	4,090	4,090	+105	+2.63	447,600	-
[4464]	26/01/21	3,975	3,990	3,975	3,985	+5	+0.13	4,800	-
[4464]	26/01/20	3,965	3,985	3,965	3,980	-15	-0.38	17,200	-
[4464]	26/01/19	3,975	3,995	3,975	3,995	+25	+0.63	11,800	-
[4464]	26/01/16	3,970	3,975	3,970	3,970	0	0.00	4,700	-
[4464]	26/01/15	3,995	4,000	3,965	3,970	-20	-0.50	30,600	-
[4464]	26/01/14	4,005	4,010	3,985	3,990	-20	-0.50	32,500	-
[4464]	26/01/13	4,005	4,015	4,005	4,010	+5	+0.12	7,800	-
[4464]	26/01/09	4,010	4,010	4,005	4,005	-5	-0.12	5,100	-
[4464]	26/01/08	4,015	4,020	4,010	4,010	-5	-0.12	39,500	-
[4464]	26/01/07	4,015	4,020	4,015	4,015	0	0.00	14,500	-
[4464]	26/01/06	4,015	4,020	4,010	4,015	+5	+0.12	12,500	-
[4464]	26/01/05	4,015	4,020	4,010	4,010	-5	-0.12	10,300	-
[4464]	25/12/30	4,015	4,030	4,010	4,015	0	0.00	8,300	-
[4464]	25/12/29	4,015	4,020	4,010	4,015	+10	+0.25	6,900	-
[4464]	25/12/26	4,015	4,015	4,005	4,005	-15	-0.37	29,900	-
[4464]	25/12/25	4,020	4,020	4,015	4,020	-5	-0.12	2,100	-
[4464]	25/12/24	4,020	4,025	4,005	4,025	+5	+0.12	19,900	-
[4464]	25/12/23	4,010	4,025	4,010	4,020	-5	-0.12	2,400	-
[4464]	25/12/22	4,015	4,035	4,005	4,025	0	0.00	15,700	-
[4464]	25/12/19	4,010	4,060	4,010	4,025	+5	+0.12	12,300	-
[4464]	25/12/18	4,015	4,020	4,015	4,020	-5	-0.12	6,000	-
[4464]	25/12/17	4,015	4,025	4,015	4,025	+5	+0.12	2,500	-
[4464]	25/12/16	4,015	4,025	4,015	4,020	+5	+0.12	7,400	-
[4464]	25/12/15	4,000	4,015	4,000	4,015	+5	+0.12	32,400	-
[4464]	25/12/12	4,010	4,015	4,010	4,010	-5	-0.12	6,900	-
[4464]	25/12/11	4,010	4,025	4,010	4,015	-5	-0.12	18,200	-
[4464]	25/12/10	4,005	4,025	4,000	4,020	+10	+0.25	10,900	-
[4464]	25/12/09	4,000	4,010	4,000	4,010	+10	+0.25	13,700	-
[4464]	25/12/08	4,005	4,015	4,000	4,000	-5	-0.12	40,900	-
[4464]	25/12/05	4,005	4,010	3,995	4,005	0	0.00	38,800	-
[4464]	25/12/04	4,005	4,010	4,000	4,005	0	0.00	41,100	-
[4464]	25/12/03	4,010	4,015	4,000	4,005	-5	-0.12	25,700	-
[4464]	25/12/02	4,015	4,015	4,005	4,010	+5	+0.12	3,400	-
[4464]	25/12/01	4,015	4,015	4,000	4,005	-10	-0.25	38,600	-
[4464]	25/11/28	4,010	4,015	4,000	4,015	+10	+0.25	23,300	-
[4464]	25/11/27	4,010	4,010	4,005	4,005	0	0.00	4,800	-
[4464]	25/11/26	4,000	4,010	4,000	4,005	+5	+0.13	31,600	-
[4464]	25/11/25	4,010	4,010	3,995	4,000	0	0.00	78,700	-
[4464]	25/11/21	4,005	4,005	3,970	4,000	-5	-0.12	263,100	-
[4464]	25/11/20	4,025	4,025	4,000	4,005	0	0.00	98,700	-
[4464]	25/11/19	4,005	4,015	4,005	4,005	+5	+0.13	7,100	-
[4464]	25/11/18	4,005	4,010	4,000	4,000	-5	-0.12	37,200	-
[4464]	25/11/17	4,010	4,015	3,995	4,005	-15	-0.37	93,000	-
[4464]	25/11/14	3,965	4,040	3,965	4,020	+250	+6.63	333,800	-
[4464]	25/11/13	3,720	3,785	3,710	3,770	+20	+0.53	20,700	-
[4464]	25/11/12	3,765	3,765	3,720	3,750	-10	-0.27	20,200	-
[4464]	25/11/11	3,800	3,810	3,760	3,760	-80	-2.08	133,200	-
[4464]	25/11/10	3,870	3,870	3,795	3,840	-55	-1.41	72,500	-
[4464]	25/11/07	3,915	3,915	3,890	3,895	-20	-0.51	129,800	-
[4464]	25/11/06	3,915	3,935	3,915	3,915	-10	-0.25	153,600	-
[4464]	25/11/05	3,900	3,925	3,900	3,925	+15	+0.38	77,800	-
[4464]	25/11/04	3,955	3,955	3,910	3,910	-25	-0.64	176,500	-
[4464]	25/10/31	3,940	3,945	3,920	3,935	-5	-0.13	106,000	-
[4464]	25/10/30	3,930	3,950	3,910	3,940	+10	+0.25	201,000	-
[4464]	25/10/29	3,800	4,000	3,800	3,930	+130	+3.42	317,000	-
[4464]	25/10/28	3,910	3,940	3,765	3,800	-180	-4.52	196,200	-
[4464]	25/10/27	3,950	3,985	3,840	3,980	+95	+2.45	840,400	-
[4464]	25/10/24	3,200	3,885	3,185	3,885	+700	+21.98	114,000	-
[4464]	25/10/23	3,225	3,245	3,185	3,185	-45	-1.39	36,200	-
[4464]	25/10/22	3,235	3,260	3,220	3,230	+15	+0.47	11,200	-
[4464]	25/10/21	3,255	3,255	3,200	3,215	-40	-1.23	121,100	-
[4464]	25/10/20	3,300	3,305	3,210	3,255	-45	-1.36	80,000	-
[4464]	25/10/17	3,230	3,430	3,205	3,300	+35	+1.07	116,500	-
[4464]	25/10/16	3,325	3,335	3,200	3,265	-35	-1.06	106,000	-
[4464]	25/10/15	3,300	3,375	3,270	3,300	+25	+0.76	49,500	-
[4464]	25/10/14	3,330	3,445	3,250	3,275	-110	-3.25	87,500	-
[4464]	25/10/10	3,290	3,430	3,290	3,385	+100	+3.04	109,100	-
[4464]	25/10/09	3,200	3,285	3,175	3,285	+80	+2.50	116,400	-
[4464]	25/10/08	3,175	3,245	3,170	3,205	+30	+0.94	70,600	-
[4464]	25/10/07	3,150	3,225	3,125	3,175	+55	+1.76	154,600	-
[4464]	25/10/06	3,205	3,250	2,998	3,120	-135	-4.15	373,100	-
[4464]	25/10/03	3,600	3,620	3,215	3,255	-490	-13.08	370,900	-
[4464]	25/10/02	3,460	4,000	3,200	3,745	+280	+8.08	1,368,800	-
[4464]	25/10/01	3,260	3,490	3,260	3,465	-5	-0.14	417,000	-
[4464]	25/09/30	3,020	3,555	3,020	3,470	+435	+14.33	795,300	-
[4464]	25/09/29	2,910	3,170	2,845	3,035	-345	-10.21	729,600	-
[4464]	25/09/26	4,065	4,065	3,380	3,380	-700	-17.16	920,400	-
[4464]	25/09/25	4,080	4,090	4,075	4,080	-10	-0.24	186,600	-
[4464]	25/09/24	4,080	4,090	4,075	4,090	+10	+0.25	196,200	-
[4464]	25/09/22	4,065	4,080	4,065	4,080	+15	+0.37	221,200	-
[4464]	25/09/19	4,055	4,075	4,055	4,065	-45	-1.09	270,300	-
[4464]	25/09/18	4,105	4,190	4,100	4,110	+645	+18.61	1,637,000	-
[4464]	25/09/17	3,465	3,465	3,465	3,465	+504	+17.02	12,800	-
[4464]	25/09/16	2,961	2,961	2,961	2,961	+500	+20.32	16,600	-
[4464]	25/09/12	2,462	2,463	2,461	2,461	-1	-0.04	39,400	-
[4464]	25/09/11	2,460	2,463	2,460	2,462	+3	+0.12	80,300	-
[4464]	25/09/10	2,459	2,460	2,458	2,459	+1	+0.04	81,500	-
[4464]	25/09/09	2,459	2,460	2,458	2,458	-1	-0.04	125,400	-
[4464]	25/09/08	2,458	2,459	2,458	2,459	0	0.00	19,000	-
[4464]	25/09/05	2,458	2,459	2,458	2,459	+1	+0.04	28,200	-