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
[4733]	26/10/30	9,750	9,992	9,750	9,923	+265.0	+2.74	356,200	745,978,462,208
[4733]	26/10/29	9,676	9,786	9,393	9,658	+18.0	+0.19	452,800	726,056,632,320
[4733]	26/10/28	9,632	9,934	9,565	9,640	+234.0	+2.49	487,200	724,703,444,992
[4733]	26/10/27	9,269	9,585	9,127	9,406	-13.0	-0.14	349,900	707,112,075,264
[4733]	26/10/26	9,477	9,598	9,317	9,419	-1.0	-0.01	349,200	708,089,348,096
[4733]	26/10/23	9,564	9,614	9,294	9,420	+6.0	+0.06	249,300	708,164,583,424
[4733]	26/10/22	9,362	9,536	9,358	9,414	+148.0	+1.60	216,800	707,713,499,136
[4733]	26/10/21	9,298	9,353	9,210	9,266	+13.0	+0.14	131,800	696,587,321,344
[4733]	26/10/20	9,280	9,287	9,166	9,253	+44.0	+0.48	144,300	695,610,048,512
[4733]	26/10/19	9,251	9,373	9,209	9,209	-192.0	-2.04	133,300	692,302,249,984
[4733]	26/10/16	9,180	9,534	9,158	9,401	+335.0	+3.70	237,700	706,736,226,304
[4733]	26/10/15	8,871	9,088	8,862	9,066	+156.0	+1.75	251,900	681,551,986,688
[4733]	26/10/14	8,876	9,100	8,768	8,910	+83.0	+0.94	235,100	669,824,450,560
[4733]	26/10/13	8,822	8,878	8,642	8,827	+110.0	+1.26	197,500	663,584,768,000
[4733]	26/10/09	8,525	8,764	8,475	8,717	+204.0	+2.40	191,600	655,315,304,448
[4733]	26/10/08	8,449	8,513	8,396	8,513	+111.0	+1.32	146,300	639,979,290,624
[4733]	26/10/07	8,345	8,445	8,310	8,402	-16.0	-0.19	214,700	631,634,657,280
[4733]	26/10/06	8,238	8,418	8,121	8,418	+302.0	+3.72	199,900	632,837,505,024
[4733]	26/10/05	8,093	8,210	8,063	8,116	-64.0	-0.78	105,700	610,134,130,688
[4733]	26/10/02	8,188	8,229	8,050	8,180	+40.0	+0.49	109,600	614,945,456,128
[4733]	26/10/01	8,117	8,210	8,019	8,140	+127.0	+1.58	140,700	611,938,402,304
[4733]	26/09/30	8,063	8,063	7,960	8,013	-45.0	-0.56	142,400	602,390,921,216
[4733]	26/09/29	8,121	8,164	8,000	8,058	-128.0	-1.56	95,700	605,773,889,536
[4733]	26/09/28	8,240	8,291	8,176	8,186	-75.0	-0.91	146,600	615,396,474,880
[4733]	26/09/25	8,205	8,292	8,169	8,261	+56.0	+0.68	262,600	621,034,733,568
[4733]	26/09/24	8,293	8,383	8,167	8,205	-101.0	-1.22	260,100	616,824,832,000
[4733]	26/09/18	8,405	8,447	8,271	8,306	-72.0	-0.86	263,000	624,417,701,888
[4733]	26/09/17	8,267	8,393	8,252	8,378	+157.0	+1.91	98,000	629,830,451,200
[4733]	26/09/16	8,315	8,315	8,221	8,221	-80.0	-0.96	114,700	618,027,679,744
[4733]	26/09/15	8,463	8,495	8,266	8,301	-12.0	-0.14	157,200	624,041,787,392
[4733]	26/09/14	8,257	8,372	8,208	8,313	+206.0	+2.54	194,700	624,943,955,968
[4733]	26/09/11	8,000	8,125	7,981	8,107	-21.0	-0.26	295,600	609,457,537,024
[4733]	26/09/10	8,010	8,162	7,960	8,128	+118.0	+1.47	138,400	611,036,233,728
[4733]	26/09/09	8,072	8,118	7,990	8,010	-212.0	-2.58	195,800	602,165,411,840
[4733]	26/09/08	8,150	8,290	8,150	8,222	-38.0	-0.46	121,200	618,102,849,536
[4733]	26/09/07	8,400	8,550	8,230	8,260	-290.0	-3.39	143,900	620,959,563,776
[4733]	26/09/04	8,649	8,674	8,513	8,550	+34.0	+0.40	120,300	642,760,835,072
[4733]	26/09/03	8,390	8,575	8,372	8,516	+27.0	+0.32	148,600	640,204,800,000
[4733]	26/09/02	8,587	8,642	8,489	8,489	-230.0	-2.64	123,000	638,175,019,008
[4733]	26/09/01	8,772	8,877	8,704	8,719	-41.0	-0.47	184,900	655,465,709,568
[4733]	26/08/31	8,808	8,846	8,681	8,760	+5.0	+0.06	206,400	658,547,933,184
[4733]	26/08/28	8,650	8,891	8,593	8,755	+255.0	+3.00	403,400	658,172,018,688
[4733]	26/08/27	8,351	8,510	8,264	8,500	+190.0	+2.29	228,600	639,001,952,256
[4733]	26/08/26	8,317	8,389	8,310	8,310	-80.0	-0.95	100,800	624,718,381,056
[4733]	26/08/25	8,413	8,446	8,285	8,390	+43.0	+0.52	175,300	630,732,554,240
[4733]	26/08/24	8,334	8,475	8,295	8,347	+73.0	+0.88	149,400	627,499,925,504
[4733]	26/08/21	8,309	8,353	8,211	8,274	+23.0	+0.28	173,600	622,012,071,936
[4733]	26/08/20	8,229	8,326	8,127	8,251	+120.0	+1.48	148,500	620,282,970,112
[4733]	26/08/19	8,213	8,287	8,028	8,131	+68.0	+0.84	248,700	611,261,808,640
[4733]	26/08/18	8,077	8,149	8,002	8,063	+63.0	+0.79	249,800	606,149,738,496
[4733]	26/08/17	8,163	8,235	7,936	8,000	-246.0	-2.98	128,600	601,413,648,384
[4733]	26/08/14	8,055	8,337	8,023	8,246	+191.0	+2.37	163,000	619,907,121,152
[4733]	26/08/13	7,941	8,091	7,898	8,055	+4.0	+0.05	220,400	605,548,380,160
[4733]	26/08/12	8,204	8,238	8,027	8,051	-59.0	-0.73	249,000	605,247,635,456
[4733]	26/08/10	7,945	8,142	7,889	8,110	+165.0	+2.08	193,300	609,683,046,400
[4733]	26/08/07	7,803	8,048	7,784	7,945	+46.0	+0.58	177,800	597,278,916,608
[4733]	26/08/06	7,750	7,899	7,714	7,899	+153.0	+1.98	169,400	593,820,778,496
[4733]	26/08/05	7,781	7,935	7,746	7,746	+34.0	+0.44	285,300	582,318,751,744
[4733]	26/08/04	7,934	7,934	7,618	7,712	-161.0	-2.04	223,000	579,762,716,672
[4733]	26/08/03	8,029	8,061	7,764	7,873	-130.0	-1.62	213,900	591,866,167,296
[4733]	26/07/31	7,889	8,203	7,889	8,003	-336.0	-4.03	306,400	601,639,157,760
[4733]	26/07/30	8,551	8,611	8,241	8,339	-87.0	-1.03	302,100	626,898,567,168
[4733]	26/07/29	8,051	8,586	7,952	8,426	+425.0	+5.31	655,200	633,438,928,896
[4733]	26/07/28	8,020	8,099	7,887	8,001	+14.0	+0.18	335,400	601,488,818,176
[4733]	26/07/27	7,760	8,105	7,718	7,987	+349.0	+4.57	604,400	600,436,310,016
[4733]	26/07/24	7,315	7,732	7,257	7,638	+623.0	+8.88	927,400	574,199,693,312
[4733]	26/07/23	6,760	7,063	6,626	7,015	+175.0	+2.56	893,500	527,364,587,520
[4733]	26/07/22	6,600	7,183	6,455	6,840	+251.0	+3.81	1,145,700	514,208,661,504
[4733]	26/07/21	6,697	6,746	6,584	6,589	-31.0	-0.47	269,500	495,339,307,008
[4733]	26/07/17	6,570	6,704	6,563	6,620	+50	+0.76	160,500	-
[4733]	26/07/16	6,529	6,668	6,486	6,570	+87	+1.34	242,700	-
[4733]	26/07/15	6,541	6,554	6,411	6,483	-135	-2.04	168,200	-
[4733]	26/07/14	6,666	6,756	6,598	6,618	+27	+0.41	160,200	-
[4733]	26/07/13	6,577	6,616	6,516	6,591	+48	+0.73	134,800	-
[4733]	26/07/10	6,534	6,593	6,485	6,543	+13	+0.20	173,700	-
[4733]	26/07/09	6,418	6,556	6,418	6,530	+12	+0.18	142,800	-
[4733]	26/07/08	6,599	6,614	6,505	6,518	-22	-0.34	112,100	-
[4733]	26/07/07	6,542	6,669	6,506	6,540	-2	-0.03	162,200	-
[4733]	26/07/06	6,455	6,542	6,429	6,542	+90	+1.39	191,500	-
[4733]	26/07/03	6,558	6,579	6,425	6,452	+74	+1.16	266,300	-
[4733]	26/07/02	6,258	6,430	6,230	6,378	+320	+5.28	245,800	-
[4733]	26/07/01	6,015	6,089	5,975	6,058	-24	-0.39	201,400	-
[4733]	26/06/30	6,126	6,177	6,074	6,082	-27	-0.44	315,000	-
[4733]	26/06/29	6,000	6,145	5,999	6,109	+282	+4.84	301,800	-
[4733]	26/06/26	5,723	5,836	5,706	5,827	+104	+1.82	264,000	-
[4733]	26/06/25	5,762	5,780	5,697	5,723	-69	-1.19	279,000	-
[4733]	26/06/24	5,737	5,843	5,666	5,792	+155	+2.75	418,300	-
[4733]	26/06/23	5,620	5,698	5,564	5,637	-13	-0.23	262,900	-
[4733]	26/06/22	5,674	5,760	5,650	5,650	-44	-0.77	148,800	-
[4733]	26/06/19	5,842	5,914	5,643	5,694	-248	-4.17	257,400	-
[4733]	26/06/18	5,890	5,947	5,842	5,942	+49	+0.83	125,000	-
[4733]	26/06/17	5,844	5,939	5,824	5,893	+52	+0.89	292,500	-
[4733]	26/06/16	5,830	5,871	5,796	5,841	-47	-0.80	200,700	-
[4733]	26/06/15	5,890	5,973	5,870	5,888	+38	+0.65	177,800	-
[4733]	26/06/12	5,880	5,949	5,785	5,850	-77	-1.30	272,800	-
[4733]	26/06/11	5,914	5,976	5,880	5,927	-49	-0.82	241,900	-
[4733]	26/06/10	5,935	5,980	5,874	5,976	+55	+0.93	210,200	-
[4733]	26/06/09	6,000	6,045	5,905	5,921	-108	-1.79	206,000	-
[4733]	26/06/08	6,068	6,113	5,977	6,029	+9	+0.15	162,200	-
[4733]	26/06/05	6,070	6,086	6,006	6,020	+29	+0.48	177,900	-
[4733]	26/06/04	6,063	6,115	5,961	5,991	-225	-3.62	239,700	-
[4733]	26/06/03	6,224	6,312	6,130	6,216	-208	-3.24	197,500	-
[4733]	26/06/02	6,500	6,509	6,369	6,424	+45	+0.71	243,400	-
[4733]	26/06/01	6,217	6,449	6,205	6,379	+262	+4.28	269,500	-
[4733]	26/05/29	6,088	6,277	6,071	6,117	+29	+0.48	271,900	-
[4733]	26/05/28	6,113	6,180	6,040	6,088	-81	-1.31	178,200	-
[4733]	26/05/27	5,970	6,173	5,965	6,169	+160	+2.66	180,700	-
[4733]	26/05/26	5,979	6,055	5,970	6,009	+30	+0.50	152,600	-
[4733]	26/05/25	6,091	6,091	5,897	5,979	-142	-2.32	187,400	-
[4733]	26/05/22	6,050	6,147	6,033	6,121	+20.0	+0.33	233,000	-
[4733]	26/05/21	6,100	6,163	6,038	6,101	-20.0	-0.33	166,600	-
[4733]	26/05/20	6,227	6,241	6,086	6,121	-128.0	-2.05	123,600	-
[4733]	26/05/19	6,210	6,249	6,137	6,249	+132.0	+2.16	271,700	-
[4733]	26/05/18	6,113	6,183	6,059	6,117	+70.0	+1.16	234,600	-
[4733]	26/05/15	6,052	6,057	5,940	6,047	+48.0	+0.80	275,100	-
[4733]	26/05/14	6,142	6,142	5,943	5,999	-43.0	-0.71	403,500	-
[4733]	26/05/13	6,131	6,153	6,042	6,042	-33.0	-0.54	192,200	-
[4733]	26/05/12	6,070	6,123	6,016	6,075	-95.0	-1.54	315,800	-
[4733]	26/05/11	6,287	6,332	6,153	6,170	-43.0	-0.69	262,600	-
[4733]	26/05/08	6,222	6,344	6,191	6,213	+114.0	+1.87	309,700	-
[4733]	26/05/07	6,075	6,159	6,055	6,099	+17.0	+0.28	470,900	-
[4733]	26/05/01	6,107	6,191	6,029	6,082	-43.0	-0.70	383,000	-
[4733]	26/04/30	6,159	6,263	6,121	6,125	-119.0	-1.91	498,100	-
[4733]	26/04/28	6,156	6,353	6,156	6,244	+68.0	+1.10	256,600	-
[4733]	26/04/27	6,296	6,337	6,144	6,176	-94	-1.50	501,100	-
[4733]	26/04/24	6,170	6,395	6,167	6,270	0	0.00	411,800	-
[4733]	26/04/23	6,630	6,636	6,231	6,270	-480	-7.11	618,900	-
[4733]	26/04/22	6,781	6,906	6,694	6,750	+269	+4.15	660,200	-
[4733]	26/04/21	6,745	6,775	6,293	6,481	-290	-4.28	1,498,900	-
[4733]	26/04/20	6,741	6,780	6,671	6,771	+89	+1.33	355,400	-
[4733]	26/04/17	6,683	6,731	6,619	6,682	+77	+1.17	435,500	-
[4733]	26/04/16	6,913	6,913	6,598	6,605	-122	-1.81	380,900	-
[4733]	26/04/15	6,603	6,750	6,584	6,727	+176	+2.69	323,100	-
[4733]	26/04/14	6,664	6,664	6,510	6,551	+272	+4.33	290,000	-
[4733]	26/04/13	6,087	6,309	6,087	6,279	+92	+1.49	338,500	-
[4733]	26/04/10	6,261	6,293	6,121	6,187	-174	-2.74	345,100	-
[4733]	26/04/09	6,397	6,397	6,278	6,361	-124	-1.91	216,200	-
[4733]	26/04/08	6,500	6,526	6,433	6,485	+67	+1.04	183,000	-
[4733]	26/04/07	6,334	6,421	6,320	6,418	+53	+0.83	124,200	-
[4733]	26/04/06	6,340	6,381	6,327	6,365	+38	+0.60	87,400	-
[4733]	26/04/03	6,351	6,400	6,292	6,327	-19	-0.30	85,700	-
[4733]	26/04/02	6,337	6,410	6,321	6,346	-25	-0.39	196,200	-
[4733]	26/04/01	6,341	6,383	6,308	6,371	+130	+2.08	139,900	-
[4733]	26/03/31	6,264	6,360	6,208	6,241	+77	+1.25	253,100	-
[4733]	26/03/30	6,014	6,164	5,977	6,164	-97	-1.55	328,600	-
[4733]	26/03/27	6,250	6,289	6,216	6,261	+59	+0.95	371,600	-
[4733]	26/03/26	6,114	6,218	6,081	6,202	-2	-0.03	348,200	-
[4733]	26/03/25	6,140	6,222	6,127	6,204	-36	-0.58	263,000	-
[4733]	26/03/24	6,215	6,261	6,176	6,240	+140	+2.30	245,200	-
[4733]	26/03/23	6,076	6,168	6,060	6,100	-21	-0.34	409,600	-
[4733]	26/03/19	6,240	6,259	6,121	6,121	-166	-2.64	338,800	-
[4733]	26/03/18	6,265	6,287	6,181	6,287	-49	-0.77	307,800	-
[4733]	26/03/17	6,359	6,367	6,298	6,336	+36	+0.57	230,100	-
[4733]	26/03/16	6,334	6,408	6,299	6,300	+18	+0.29	219,400	-
[4733]	26/03/13	6,238	6,383	6,237	6,282	+11	+0.18	300,200	-
[4733]	26/03/12	6,203	6,289	6,158	6,271	-32	-0.51	245,400	-
[4733]	26/03/11	6,375	6,433	6,301	6,303	-144	-2.23	297,200	-
[4733]	26/03/10	6,465	6,519	6,372	6,447	-53	-0.82	352,200	-
[4733]	26/03/09	6,270	6,524	6,257	6,500	+30	+0.46	517,900	-
[4733]	26/03/06	6,415	6,515	6,382	6,470	+151	+2.39	406,900	-
[4733]	26/03/05	6,354	6,432	6,298	6,319	+65	+1.04	331,700	-
[4733]	26/03/04	6,258	6,343	6,184	6,254	+54	+0.87	439,500	-
[4733]	26/03/03	6,171	6,244	6,128	6,200	+37	+0.60	335,500	-
[4733]	26/03/02	6,198	6,245	6,135	6,163	-157	-2.48	332,300	-
[4733]	26/02/27	6,332	6,383	6,258	6,320	+165	+2.68	407,600	-
[4733]	26/02/26	5,879	6,164	5,863	6,155	+367	+6.34	557,100	-
[4733]	26/02/25	5,726	5,805	5,697	5,788	+162	+2.88	369,300	-
[4733]	26/02/24	5,747	5,782	5,557	5,626	-211	-3.61	460,700	-
[4733]	26/02/20	5,812	5,840	5,743	5,837	+8	+0.14	289,500	-
[4733]	26/02/19	5,850	5,895	5,770	5,829	+19	+0.33	198,300	-
[4733]	26/02/18	5,704	5,825	5,671	5,810	+109	+1.91	291,000	-
[4733]	26/02/17	5,820	5,858	5,661	5,701	-209	-3.54	426,700	-
[4733]	26/02/16	5,855	5,969	5,813	5,910	+95	+1.63	278,300	-
[4733]	26/02/13	5,936	5,975	5,796	5,815	-171	-2.86	307,800	-
[4733]	26/02/12	6,089	6,128	5,936	5,986	-303	-4.82	487,000	-
[4733]	26/02/10	6,216	6,358	6,136	6,289	+247	+4.09	372,600	-
[4733]	26/02/09	6,084	6,229	6,018	6,042	+58	+0.97	295,900	-
[4733]	26/02/06	6,080	6,080	5,860	5,984	-163	-2.65	478,300	-
[4733]	26/02/05	5,921	6,275	5,857	6,147	+317	+5.44	1,059,200	-
[4733]	26/02/04	5,918	6,075	5,656	5,830	-588	-9.16	1,302,200	-
[4733]	26/02/03	6,550	6,599	6,380	6,418	-266	-3.98	689,200	-
[4733]	26/02/02	6,800	6,819	6,641	6,684	-176	-2.57	507,000	-
[4733]	26/01/30	7,174	7,223	6,805	6,860	-444	-6.08	643,600	-
[4733]	26/01/29	7,481	7,481	7,226	7,304	-327	-4.29	225,500	-
[4733]	26/01/28	7,350	7,727	7,139	7,631	+253	+3.43	532,100	-
[4733]	26/01/27	7,688	7,732	7,352	7,378	-343	-4.44	410,400	-
[4733]	26/01/26	7,989	8,300	7,500	7,721	-118	-1.51	547,300	-
[4733]	26/01/23	7,950	7,964	7,839	7,839	+42	+0.54	229,600	-
[4733]	26/01/22	7,958	7,958	7,754	7,797	-115	-1.45	264,400	-
[4733]	26/01/21	7,950	7,974	7,851	7,912	-132	-1.64	195,000	-
[4733]	26/01/20	8,175	8,216	8,044	8,044	-147	-1.79	141,100	-
[4733]	26/01/19	8,253	8,283	8,191	8,191	-109	-1.31	58,100	-
[4733]	26/01/16	8,365	8,395	8,270	8,300	-111	-1.32	98,900	-
[4733]	26/01/15	8,396	8,463	8,385	8,411	+31	+0.37	65,500	-
[4733]	26/01/14	8,396	8,417	8,337	8,380	-8	-0.10	79,300	-
[4733]	26/01/13	8,530	8,530	8,388	8,388	-102	-1.20	78,000	-
[4733]	26/01/09	8,488	8,562	8,400	8,490	-56	-0.66	61,400	-
[4733]	26/01/08	8,388	8,595	8,380	8,546	+232	+2.79	83,300	-
[4733]	26/01/07	8,356	8,399	8,292	8,314	-186	-2.19	138,800	-
[4733]	26/01/06	8,433	8,500	8,384	8,500	+109	+1.30	76,800	-
[4733]	26/01/05	8,347	8,485	8,220	8,391	-62	-0.73	115,800	-
[4733]	25/12/30	8,484	8,510	8,418	8,453	-29	-0.34	39,900	-
[4733]	25/12/29	8,490	8,533	8,433	8,482	-51	-0.60	51,700	-
[4733]	25/12/26	8,534	8,565	8,509	8,533	+3	+0.04	37,300	-
[4733]	25/12/25	8,534	8,535	8,460	8,530	-4	-0.05	39,200	-
[4733]	25/12/24	8,649	8,649	8,502	8,534	-106	-1.23	49,700	-
[4733]	25/12/23	8,558	8,641	8,535	8,640	+92	+1.08	75,800	-
[4733]	25/12/22	8,713	8,713	8,532	8,548	-131	-1.51	94,600	-
[4733]	25/12/19	8,755	8,796	8,656	8,679	-3	-0.03	174,000	-
[4733]	25/12/18	8,631	8,763	8,631	8,682	+57	+0.66	49,500	-
[4733]	25/12/17	8,647	8,660	8,479	8,625	+25	+0.29	72,900	-
[4733]	25/12/16	8,571	8,706	8,542	8,600	-110	-1.26	133,000	-
[4733]	25/12/15	8,695	8,763	8,620	8,710	+110	+1.28	65,600	-
[4733]	25/12/12	8,519	8,645	8,458	8,600	+125	+1.47	132,000	-
[4733]	25/12/11	8,650	8,650	8,454	8,475	-168	-1.94	51,800	-
[4733]	25/12/10	8,706	8,706	8,579	8,643	+43	+0.50	70,900	-
[4733]	25/12/09	8,591	8,712	8,526	8,600	+52	+0.61	113,200	-
[4733]	25/12/08	8,532	8,574	8,503	8,548	-33	-0.38	64,800	-
[4733]	25/12/05	8,651	8,670	8,530	8,581	-84	-0.97	57,600	-
[4733]	25/12/04	8,592	8,722	8,592	8,665	+73	+0.85	70,200	-
[4733]	25/12/03	8,628	8,643	8,566	8,592	-29	-0.34	70,300	-
[4733]	25/12/02	8,650	8,670	8,585	8,621	-29	-0.34	47,300	-
[4733]	25/12/01	8,757	8,781	8,590	8,650	-97	-1.11	78,300	-
[4733]	25/11/28	8,700	8,747	8,636	8,747	-31	-0.35	95,900	-
[4733]	25/11/27	8,760	8,819	8,742	8,778	+18	+0.21	56,800	-
[4733]	25/11/26	8,756	8,790	8,688	8,760	+20	+0.23	62,300	-
[4733]	25/11/25	8,819	8,871	8,711	8,740	-149	-1.68	72,700	-
[4733]	25/11/21	8,623	8,913	8,618	8,889	+282	+3.28	97,600	-
[4733]	25/11/20	8,768	8,769	8,587	8,607	-11	-0.13	57,500	-
[4733]	25/11/19	8,550	8,707	8,497	8,618	+68	+0.80	86,200	-
[4733]	25/11/18	8,727	8,818	8,539	8,550	-275	-3.12	96,100	-
[4733]	25/11/17	8,821	8,878	8,720	8,825	+45	+0.51	75,800	-
[4733]	25/11/14	8,750	8,871	8,721	8,780	-43	-0.49	65,600	-
[4733]	25/11/13	8,786	8,830	8,771	8,823	+3	+0.03	45,200	-
[4733]	25/11/12	8,859	8,976	8,724	8,820	-21	-0.24	62,400	-
[4733]	25/11/11	8,855	8,880	8,810	8,841	+15	+0.17	69,200	-
[4733]	25/11/10	8,768	8,827	8,695	8,826	+74	+0.85	69,300	-
[4733]	25/11/07	8,716	8,790	8,692	8,752	+77	+0.89	89,400	-
[4733]	25/11/06	8,642	8,778	8,573	8,675	-3	-0.03	110,500	-
[4733]	25/11/05	8,636	8,699	8,440	8,678	+42	+0.49	166,400	-
[4733]	25/11/04	8,772	8,817	8,636	8,636	-196	-2.22	150,200	-
[4733]	25/10/31	8,857	9,019	8,750	8,832	+82	+0.94	108,400	-
[4733]	25/10/30	8,829	8,883	8,716	8,750	-79	-0.89	158,000	-
[4733]	25/10/29	8,738	8,921	8,630	8,829	+202	+2.34	269,000	-
[4733]	25/10/28	8,798	8,948	8,601	8,627	-265	-2.98	201,400	-
[4733]	25/10/27	8,799	9,040	8,799	8,892	+114	+1.30	152,500	-
[4733]	25/10/24	8,720	8,784	8,674	8,778	+60	+0.69	76,800	-
[4733]	25/10/23	8,700	8,752	8,678	8,718	+4	+0.05	94,000	-
[4733]	25/10/22	8,680	8,788	8,670	8,714	+43	+0.50	96,600	-
[4733]	25/10/21	8,547	8,750	8,502	8,671	+122	+1.43	129,300	-
[4733]	25/10/20	8,550	8,619	8,503	8,549	+119	+1.41	144,000	-
[4733]	25/10/17	8,520	8,571	8,337	8,430	-156	-1.82	123,200	-
[4733]	25/10/16	8,648	8,722	8,522	8,586	+10	+0.12	127,400	-
[4733]	25/10/15	8,596	8,620	8,494	8,576	+77	+0.91	87,700	-
[4733]	25/10/14	8,553	8,671	8,490	8,499	-184	-2.12	108,100	-
[4733]	25/10/10	8,620	8,691	8,551	8,683	+3	+0.03	88,800	-
[4733]	25/10/09	8,673	8,765	8,651	8,680	-66	-0.75	94,600	-
[4733]	25/10/08	8,668	8,828	8,660	8,746	+22	+0.25	98,000	-
[4733]	25/10/07	8,872	8,872	8,675	8,724	-112	-1.27	114,000	-
[4733]	25/10/06	8,788	8,907	8,662	8,836	+193	+2.23	76,100	-
[4733]	25/10/03	8,608	8,686	8,581	8,643	+119	+1.40	108,100	-
[4733]	25/10/02	8,833	8,885	8,492	8,524	-321	-3.63	163,900	-
[4733]	25/10/01	8,982	9,014	8,794	8,845	-255	-2.80	203,600	-
[4733]	25/09/30	9,092	9,164	9,055	9,100	+38	+0.42	148,300	-
[4733]	25/09/29	9,200	9,233	9,045	9,062	-260	-2.79	247,200	-
[4733]	25/09/26	9,133	9,379	9,111	9,322	+176	+1.92	290,700	-
[4733]	25/09/25	9,122	9,164	8,942	9,146	+174	+1.94	145,400	-
[4733]	25/09/24	8,980	9,057	8,864	8,972	-27	-0.30	88,400	-
[4733]	25/09/22	9,021	9,042	8,966	8,999	-22	-0.24	73,400	-
[4733]	25/09/19	9,224	9,230	8,948	9,021	-130	-1.42	173,100	-
[4733]	25/09/18	9,100	9,200	9,076	9,151	+89	+0.98	75,200	-
[4733]	25/09/17	8,901	9,086	8,901	9,062	+16	+0.18	88,500	-
[4733]	25/09/16	8,976	9,049	8,923	9,046	+65	+0.72	71,400	-
[4733]	25/09/12	9,007	9,010	8,864	8,981	+79	+0.89	106,400	-
[4733]	25/09/11	8,858	8,967	8,835	8,902	+44	+0.50	120,700	-
[4733]	25/09/10	8,723	8,860	8,625	8,858	+135	+1.55	67,900	-
[4733]	25/09/09	8,851	8,920	8,688	8,723	-46	-0.52	84,900	-
[4733]	25/09/08	8,700	8,813	8,699	8,769	+56	+0.64	85,600	-
[4733]	25/09/05	8,586	8,753	8,570	8,713	+147	+1.72	113,900	-