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
[9042]	26/10/29	4,346	4,377	4,330	4,369	+21.0	+0.48	1,719,800	1,007,753,560,064
[9042]	26/10/28	4,486	4,513	4,348	4,348	-130.0	-2.90	1,254,300	1,002,909,663,232
[9042]	26/10/27	4,600	4,625	4,478	4,478	-146.0	-3.16	1,110,500	1,032,895,463,424
[9042]	26/10/26	4,580	4,633	4,550	4,624	+35.0	+0.76	717,400	1,066,571,857,920
[9042]	26/10/23	4,665	4,707	4,576	4,589	-21.0	-0.46	757,800	1,058,498,740,224
[9042]	26/10/22	4,599	4,631	4,582	4,610	+25.0	+0.55	703,800	1,063,342,571,520
[9042]	26/10/21	4,530	4,596	4,514	4,585	+79.0	+1.75	1,214,300	1,057,576,124,416
[9042]	26/10/20	4,501	4,534	4,481	4,506	-18.0	-0.40	1,235,100	1,039,353,970,688
[9042]	26/10/19	4,528	4,562	4,501	4,524	+42.0	+0.94	783,100	1,043,505,807,360
[9042]	26/10/16	4,557	4,559	4,464	4,482	-45.0	-0.99	898,200	1,033,818,144,768
[9042]	26/10/15	4,523	4,554	4,495	4,527	+15.0	+0.33	948,200	1,044,197,801,984
[9042]	26/10/14	4,537	4,553	4,494	4,512	0	+0.00	998,900	1,040,737,894,400
[9042]	26/10/13	4,571	4,587	4,505	4,512	-59.0	-1.29	1,375,900	1,040,743,923,712
[9042]	26/10/09	4,546	4,571	4,489	4,571	+95.0	+2.12	1,270,000	1,054,352,932,864
[9042]	26/10/08	4,460	4,502	4,392	4,476	-19.0	-0.42	1,970,700	1,032,440,119,296
[9042]	26/10/07	4,463	4,532	4,451	4,495	+13.0	+0.29	1,333,500	1,036,822,642,688
[9042]	26/10/06	4,454	4,519	4,421	4,482	+26.0	+0.58	1,166,600	1,033,824,043,008
[9042]	26/10/05	4,430	4,514	4,420	4,456	+35.0	+0.79	2,169,200	1,027,826,909,184
[9042]	26/10/02	4,342	4,480	4,292	4,421	+61.0	+1.40	1,949,200	1,019,753,725,952
[9042]	26/10/01	4,360	4,400	4,337	4,360	-27.0	-0.62	1,269,600	1,005,683,408,896
[9042]	26/09/30	4,365	4,399	4,308	4,387	+51.0	+1.18	1,194,500	1,011,911,229,440
[9042]	26/09/29	4,400	4,420	4,336	4,336	-125.0	-2.80	1,583,000	1,000,147,517,440
[9042]	26/09/28	4,569	4,580	4,461	4,461	-49.0	-1.09	1,781,600	1,028,980,211,712
[9042]	26/09/25	4,508	4,565	4,508	4,510	+3.0	+0.07	1,091,000	1,040,282,615,808
[9042]	26/09/24	4,591	4,621	4,507	4,507	-105.0	-2.28	1,486,600	1,039,590,621,184
[9042]	26/09/18	4,650	4,658	4,590	4,612	-65.0	-1.39	1,774,100	1,063,810,039,808
[9042]	26/09/17	4,616	4,695	4,612	4,677	+61.0	+1.32	804,600	1,078,803,038,208
[9042]	26/09/16	4,685	4,696	4,616	4,616	-50.0	-1.07	594,200	1,064,732,721,152
[9042]	26/09/15	4,703	4,730	4,655	4,666	-18.0	-0.38	500,300	1,076,265,746,432
[9042]	26/09/14	4,670	4,725	4,665	4,684	+67.0	+1.45	537,800	1,080,417,648,640
[9042]	26/09/11	4,629	4,671	4,616	4,617	-31.0	-0.67	759,800	1,064,963,342,336
[9042]	26/09/10	4,688	4,700	4,637	4,648	-41.0	-0.87	623,700	1,087,835,471,872
[9042]	26/09/09	4,700	4,717	4,651	4,689	-20.0	-0.42	625,300	1,097,431,252,992
[9042]	26/09/08	4,642	4,717	4,624	4,709	+47.0	+1.01	478,200	1,102,112,096,256
[9042]	26/09/07	4,672	4,709	4,647	4,662	-43.0	-0.91	464,700	1,091,112,075,264
[9042]	26/09/04	4,656	4,729	4,645	4,705	+21.0	+0.45	680,300	1,101,175,980,032
[9042]	26/09/03	4,647	4,718	4,647	4,684	+36.0	+0.77	687,600	1,096,261,042,176
[9042]	26/09/02	4,646	4,695	4,635	4,648	-36.0	-0.77	990,800	1,087,835,471,872
[9042]	26/09/01	4,673	4,760	4,673	4,684	-17.0	-0.36	1,013,500	1,096,261,042,176
[9042]	26/08/31	4,740	4,784	4,685	4,701	-52.0	-1.09	1,638,400	1,100,239,732,736
[9042]	26/08/28	4,710	4,764	4,701	4,753	-12.0	-0.25	579,000	1,112,410,030,080
[9042]	26/08/27	4,700	4,802	4,680	4,765	+29.0	+0.61	658,600	1,115,218,640,896
[9042]	26/08/26	4,760	4,792	4,735	4,736	-34.0	-0.71	575,200	1,108,431,339,520
[9042]	26/08/25	4,776	4,812	4,759	4,770	+18.0	+0.38	500,600	1,116,388,851,712
[9042]	26/08/24	4,713	4,772	4,690	4,752	+32.0	+0.68	491,100	1,112,176,066,560
[9042]	26/08/21	4,703	4,772	4,683	4,720	+37.0	+0.79	781,100	1,104,686,612,480
[9042]	26/08/20	4,658	4,729	4,641	4,683	+46.0	+0.99	582,100	1,096,027,013,120
[9042]	26/08/19	4,684	4,693	4,602	4,637	-16.0	-0.34	649,100	1,085,261,021,184
[9042]	26/08/18	4,620	4,681	4,589	4,653	+18.0	+0.39	560,700	1,089,005,682,688
[9042]	26/08/17	4,649	4,674	4,620	4,635	-12	-0.26	623,300	-
[9042]	26/08/14	4,620	4,689	4,614	4,647	+3	+0.06	681,300	-
[9042]	26/08/13	4,695	4,695	4,633	4,644	+19	+0.41	687,300	-
[9042]	26/08/12	4,564	4,640	4,563	4,625	+79	+1.74	792,900	-
[9042]	26/08/10	4,600	4,605	4,523	4,546	-59	-1.28	829,400	-
[9042]	26/08/07	4,568	4,656	4,547	4,605	+50	+1.10	723,600	-
[9042]	26/08/06	4,499	4,571	4,456	4,555	+98	+2.20	960,500	-
[9042]	26/08/05	4,500	4,545	4,428	4,457	-52	-1.15	919,800	-
[9042]	26/08/04	4,631	4,646	4,492	4,509	-121	-2.61	1,304,900	-
[9042]	26/08/03	4,695	4,740	4,571	4,630	-85	-1.80	1,236,200	-
[9042]	26/07/31	4,839	4,917	4,669	4,715	-294	-5.87	1,773,900	-
[9042]	26/07/30	5,122	5,128	4,933	5,009	-102	-2.00	948,600	-
[9042]	26/07/29	4,979	5,183	4,962	5,111	+148	+2.98	1,920,400	-
[9042]	26/07/28	4,921	4,979	4,894	4,963	+61	+1.24	1,211,100	-
[9042]	26/07/27	4,719	4,921	4,700	4,902	+183	+3.88	1,598,700	-
[9042]	26/07/24	4,596	4,736	4,580	4,719	+109	+2.36	968,500	-
[9042]	26/07/23	4,650	4,656	4,606	4,610	-70	-1.50	723,700	-
[9042]	26/07/22	4,725	4,725	4,615	4,680	-49	-1.04	1,101,800	-
[9042]	26/07/21	4,713	4,754	4,679	4,729	+50	+1.07	1,304,200	-
[9042]	26/07/17	4,720	4,752	4,610	4,679	-24	-0.51	1,381,900	-
[9042]	26/07/16	4,713	4,758	4,681	4,703	+4	+0.09	1,088,200	-
[9042]	26/07/15	4,743	4,777	4,669	4,699	-28	-0.59	1,095,300	-
[9042]	26/07/14	4,716	4,764	4,683	4,727	+46	+0.98	896,500	-
[9042]	26/07/13	4,672	4,712	4,638	4,681	+79	+1.72	901,500	-
[9042]	26/07/10	4,711	4,711	4,569	4,602	-88	-1.88	1,099,400	-
[9042]	26/07/09	4,687	4,714	4,650	4,690	-44	-0.93	1,265,500	-
[9042]	26/07/08	4,680	4,770	4,664	4,734	+72	+1.54	1,670,100	-
[9042]	26/07/07	4,566	4,680	4,531	4,662	+96	+2.10	1,504,300	-
[9042]	26/07/06	4,449	4,566	4,433	4,566	+117	+2.63	1,152,200	-
[9042]	26/07/03	4,446	4,518	4,434	4,449	+63	+1.44	1,118,200	-
[9042]	26/07/02	4,260	4,386	4,230	4,386	+188	+4.48	1,175,300	-
[9042]	26/07/01	4,269	4,270	4,176	4,198	-74	-1.73	1,053,900	-
[9042]	26/06/30	4,270	4,322	4,256	4,272	+7	+0.16	1,245,900	-
[9042]	26/06/29	4,139	4,267	4,139	4,265	+126	+3.04	1,067,200	-
[9042]	26/06/26	4,138	4,163	4,084	4,139	+10	+0.24	1,012,700	-
[9042]	26/06/25	4,258	4,269	4,102	4,129	-124	-2.92	1,375,100	-
[9042]	26/06/24	4,239	4,298	4,238	4,253	+12	+0.28	1,155,600	-
[9042]	26/06/23	4,235	4,304	4,218	4,241	+5	+0.12	1,570,100	-
[9042]	26/06/22	4,315	4,322	4,236	4,236	-93	-2.15	1,588,100	-
[9042]	26/06/19	4,323	4,352	4,290	4,329	-18	-0.41	1,315,600	-
[9042]	26/06/18	4,383	4,394	4,300	4,347	-48	-1.09	1,563,300	-
[9042]	26/06/17	4,545	4,564	4,395	4,395	-112	-2.49	1,291,000	-
[9042]	26/06/16	4,520	4,547	4,434	4,507	-23	-0.51	1,146,300	-
[9042]	26/06/15	4,630	4,649	4,530	4,530	-109	-2.35	1,103,400	-
[9042]	26/06/12	4,731	4,738	4,634	4,639	-79	-1.67	1,365,800	-
[9042]	26/06/11	4,740	4,787	4,693	4,718	+86	+1.86	1,400,600	-
[9042]	26/06/10	4,580	4,663	4,557	4,632	+84	+1.85	1,277,600	-
[9042]	26/06/09	4,508	4,570	4,503	4,548	+45	+1.00	1,141,800	-
[9042]	26/06/08	4,481	4,589	4,473	4,503	+65	+1.46	1,652,200	-
[9042]	26/06/05	4,465	4,519	4,436	4,438	+22	+0.50	1,215,500	-
[9042]	26/06/04	4,479	4,482	4,413	4,416	-65	-1.45	1,568,900	-
[9042]	26/06/03	4,524	4,528	4,471	4,481	-43	-0.95	1,267,300	-
[9042]	26/06/02	4,533	4,579	4,440	4,524	-24	-0.53	1,216,900	-
[9042]	26/06/01	4,683	4,683	4,548	4,548	-135	-2.88	1,167,900	-
[9042]	26/05/29	4,554	4,731	4,542	4,683	+130	+2.86	3,067,100	-
[9042]	26/05/28	4,561	4,593	4,526	4,553	+32	+0.71	1,446,900	-
[9042]	26/05/27	4,538	4,565	4,480	4,521	-12	-0.26	1,383,300	-
[9042]	26/05/26	4,611	4,611	4,481	4,533	-112	-2.41	1,334,600	-
[9042]	26/05/25	4,704	4,711	4,635	4,645	-59	-1.25	1,000,300	-
[9042]	26/05/22	4,800	4,833	4,704	4,704	-104.0	-2.16	1,396,100	-
[9042]	26/05/21	4,860	4,889	4,808	4,808	-12.0	-0.25	895,200	-
[9042]	26/05/20	4,891	4,916	4,805	4,820	-125.0	-2.53	1,120,600	-
[9042]	26/05/19	4,940	4,992	4,852	4,945	+27.0	+0.55	1,500,700	-
[9042]	26/05/18	4,857	5,030	4,850	4,918	+131.0	+2.74	2,321,000	-
[9042]	26/05/15	4,569	4,826	4,550	4,787	+210	+4.59	2,188,300	-
[9042]	26/05/14	4,595	4,634	4,569	4,577	-18	-0.39	1,021,000	-
[9042]	26/05/13	4,551	4,625	4,535	4,595	+91	+2.02	1,041,600	-
[9042]	26/05/12	4,532	4,548	4,468	4,504	-40	-0.88	958,200	-
[9042]	26/05/11	4,481	4,560	4,462	4,544	+44	+0.98	815,700	-
[9042]	26/05/08	4,452	4,521	4,452	4,500	+35	+0.78	1,220,800	-
[9042]	26/05/07	4,381	4,480	4,343	4,465	+38	+0.86	1,450,300	-
[9042]	26/05/01	4,502	4,520	4,414	4,427	-91	-2.01	1,032,500	-
[9042]	26/04/30	4,492	4,541	4,464	4,518	-21	-0.46	1,652,600	-
[9042]	26/04/28	4,535	4,570	4,511	4,539	+4	+0.09	1,256,200	-
[9042]	26/04/27	4,503	4,582	4,475	4,535	+76	+1.70	1,113,900	-
[9042]	26/04/24	4,457	4,562	4,456	4,459	-7	-0.16	1,088,600	-
[9042]	26/04/23	4,500	4,529	4,444	4,466	-61	-1.35	1,528,300	-
[9042]	26/04/22	4,653	4,697	4,520	4,527	-193	-4.09	1,729,100	-
[9042]	26/04/21	4,723	4,788	4,704	4,720	+8	+0.17	1,031,000	-
[9042]	26/04/20	4,822	4,855	4,712	4,712	-99	-2.06	1,227,800	-
[9042]	26/04/17	4,785	4,831	4,785	4,811	+27	+0.56	1,003,500	-
[9042]	26/04/16	4,775	4,815	4,764	4,784	-7	-0.15	1,050,700	-
[9042]	26/04/15	4,818	4,854	4,786	4,791	-3	-0.06	1,045,800	-
[9042]	26/04/14	4,825	4,883	4,794	4,794	-2	-0.04	1,104,500	-
[9042]	26/04/13	4,802	4,850	4,776	4,796	+36	+0.76	1,025,800	-
[9042]	26/04/10	4,822	4,858	4,744	4,760	-58	-1.20	931,800	-
[9042]	26/04/09	4,818	4,897	4,799	4,818	+13	+0.27	995,700	-
[9042]	26/04/08	4,900	4,900	4,779	4,805	-17	-0.35	1,106,900	-
[9042]	26/04/07	4,805	4,871	4,801	4,822	+47	+0.98	781,500	-
[9042]	26/04/06	4,812	4,818	4,752	4,775	-22	-0.46	627,200	-
[9042]	26/04/03	4,720	4,797	4,707	4,797	+95	+2.02	899,300	-
[9042]	26/04/02	4,650	4,748	4,638	4,702	+88	+1.91	1,002,500	-
[9042]	26/04/01	4,578	4,621	4,540	4,614	+62	+1.36	1,072,700	-
[9042]	26/03/31	4,601	4,653	4,537	4,552	-64	-1.39	1,636,600	-
[9042]	26/03/30	4,468	4,624	4,384	4,616	+37	+0.81	2,224,400	-
[9042]	26/03/27	4,513	4,610	4,509	4,579	+90	+2.00	2,826,800	-
[9042]	26/03/26	4,464	4,504	4,443	4,489	+45	+1.01	1,545,500	-
[9042]	26/03/25	4,410	4,492	4,391	4,444	+130	+3.01	1,599,900	-
[9042]	26/03/24	4,257	4,353	4,223	4,314	+140	+3.35	1,552,400	-
[9042]	26/03/23	4,138	4,199	4,104	4,174	+24	+0.58	1,460,200	-
[9042]	26/03/19	4,217	4,238	4,150	4,150	-74	-1.75	1,533,100	-
[9042]	26/03/18	4,210	4,239	4,210	4,224	+32	+0.76	1,025,500	-
[9042]	26/03/17	4,181	4,235	4,181	4,192	+18	+0.43	715,700	-
[9042]	26/03/16	4,157	4,195	4,142	4,174	+29	+0.70	895,800	-
[9042]	26/03/13	4,115	4,205	4,115	4,145	-5	-0.12	1,041,200	-
[9042]	26/03/12	4,166	4,170	4,116	4,150	-29	-0.69	1,259,500	-
[9042]	26/03/11	4,180	4,225	4,173	4,179	+20	+0.48	1,011,900	-
[9042]	26/03/10	4,176	4,196	4,140	4,159	-6	-0.14	978,400	-
[9042]	26/03/09	4,110	4,175	4,087	4,165	-47	-1.12	1,015,400	-
[9042]	26/03/06	4,280	4,293	4,212	4,212	-101	-2.34	1,409,200	-
[9042]	26/03/05	4,373	4,416	4,313	4,313	+10	+0.23	856,000	-
[9042]	26/03/04	4,359	4,380	4,277	4,303	-99	-2.25	1,034,500	-
[9042]	26/03/03	4,505	4,530	4,402	4,402	-133	-2.93	1,019,800	-
[9042]	26/03/02	4,500	4,571	4,491	4,535	-20	-0.44	719,500	-
[9042]	26/02/27	4,524	4,555	4,492	4,555	+55	+1.22	1,281,000	-
[9042]	26/02/26	4,536	4,549	4,484	4,500	-36	-0.79	795,400	-
[9042]	26/02/25	4,518	4,553	4,485	4,536	0	0.00	788,700	-
[9042]	26/02/24	4,590	4,622	4,529	4,536	-21	-0.46	799,200	-
[9042]	26/02/20	4,680	4,707	4,557	4,557	-177	-3.74	1,057,200	-
[9042]	26/02/19	4,646	4,734	4,638	4,734	+59	+1.26	1,043,400	-
[9042]	26/02/18	4,558	4,683	4,545	4,675	+117	+2.57	908,500	-
[9042]	26/02/17	4,533	4,567	4,505	4,558	+27	+0.60	617,000	-
[9042]	26/02/16	4,620	4,622	4,499	4,531	-91	-1.97	774,600	-
[9042]	26/02/13	4,673	4,710	4,622	4,622	-31	-0.67	932,800	-
[9042]	26/02/12	4,523	4,653	4,511	4,653	+148	+3.29	1,921,700	-
[9042]	26/02/10	4,518	4,554	4,477	4,505	-10	-0.22	1,091,100	-
[9042]	26/02/09	4,464	4,519	4,444	4,515	+75	+1.69	1,309,700	-
[9042]	26/02/06	4,374	4,440	4,365	4,440	+85	+1.95	810,100	-
[9042]	26/02/05	4,350	4,380	4,315	4,355	+96	+2.25	895,100	-
[9042]	26/02/04	4,258	4,296	4,227	4,259	+24	+0.57	893,200	-
[9042]	26/02/03	4,218	4,287	4,209	4,235	+11	+0.26	1,261,400	-
[9042]	26/02/02	4,310	4,315	4,170	4,224	-92	-2.13	1,455,100	-
[9042]	26/01/30	4,281	4,316	4,249	4,316	+63	+1.48	987,900	-
[9042]	26/01/29	4,226	4,274	4,201	4,253	+20	+0.47	819,200	-
[9042]	26/01/28	4,225	4,243	4,209	4,233	-31	-0.73	863,500	-
[9042]	26/01/27	4,250	4,273	4,186	4,264	-9	-0.21	1,083,100	-
[9042]	26/01/26	4,253	4,283	4,218	4,273	+38	+0.90	1,216,900	-
[9042]	26/01/23	4,215	4,247	4,199	4,235	+38	+0.91	787,000	-
[9042]	26/01/22	4,238	4,240	4,193	4,197	-24	-0.57	881,000	-
[9042]	26/01/21	4,200	4,222	4,160	4,221	-19	-0.45	1,162,500	-
[9042]	26/01/20	4,184	4,240	4,168	4,240	+76	+1.83	1,316,600	-
[9042]	26/01/19	4,131	4,165	4,101	4,164	+33	+0.80	808,200	-
[9042]	26/01/16	4,118	4,160	4,097	4,131	+13	+0.32	1,186,400	-
[9042]	26/01/15	4,100	4,125	4,074	4,118	+8	+0.19	1,235,300	-
[9042]	26/01/14	4,082	4,110	4,070	4,110	+21	+0.51	979,100	-
[9042]	26/01/13	4,114	4,123	4,066	4,089	+8	+0.20	1,319,000	-
[9042]	26/01/09	4,085	4,104	4,057	4,081	+27	+0.67	821,200	-
[9042]	26/01/08	4,062	4,081	4,045	4,054	-12	-0.30	796,300	-
[9042]	26/01/07	4,041	4,098	4,014	4,066	-7	-0.17	836,300	-
[9042]	26/01/06	4,020	4,073	4,017	4,073	+53	+1.32	1,092,200	-
[9042]	26/01/05	3,957	4,020	3,940	4,020	+77	+1.95	1,181,000	-
[9042]	25/12/30	3,978	3,989	3,943	3,943	-30	-0.76	899,600	-
[9042]	25/12/29	3,976	3,998	3,954	3,973	+3	+0.08	596,700	-
[9042]	25/12/26	3,952	3,983	3,946	3,970	+25	+0.63	585,700	-
[9042]	25/12/25	3,942	3,961	3,924	3,945	+73	+1.89	989,800	-
[9042]	25/12/24	3,852	3,893	3,845	3,872	0	0.00	1,064,900	-
[9042]	25/12/23	3,883	3,894	3,863	3,872	+11	+0.28	1,055,700	-
[9042]	25/12/22	3,935	3,936	3,860	3,861	-72	-1.83	1,030,900	-
[9042]	25/12/19	3,946	3,966	3,933	3,933	-22	-0.56	1,091,800	-
[9042]	25/12/18	3,938	3,960	3,905	3,955	+54	+1.38	702,400	-
[9042]	25/12/17	3,938	3,946	3,886	3,901	-60	-1.51	840,300	-
[9042]	25/12/16	3,969	3,998	3,951	3,961	+2	+0.05	888,000	-
[9042]	25/12/15	3,920	3,978	3,901	3,959	+59	+1.51	1,028,400	-
[9042]	25/12/12	3,890	3,900	3,877	3,900	+40	+1.04	669,200	-
[9042]	25/12/11	3,914	3,923	3,860	3,860	-36	-0.92	542,300	-
[9042]	25/12/10	3,888	3,896	3,858	3,896	+12	+0.31	802,200	-
[9042]	25/12/09	3,903	3,906	3,858	3,884	-8	-0.21	665,900	-
[9042]	25/12/08	3,859	3,904	3,834	3,892	+50	+1.30	817,300	-
[9042]	25/12/05	3,840	3,858	3,816	3,842	-28	-0.72	862,200	-
[9042]	25/12/04	3,845	3,874	3,830	3,870	+28	+0.73	843,200	-
[9042]	25/12/03	3,889	3,891	3,835	3,842	-73	-1.86	925,400	-
[9042]	25/12/02	3,883	3,929	3,866	3,915	+30	+0.77	737,000	-
[9042]	25/12/01	3,911	3,915	3,884	3,885	-36	-0.92	853,300	-
[9042]	25/11/28	3,927	3,935	3,907	3,921	-5	-0.13	669,900	-
[9042]	25/11/27	3,938	3,949	3,901	3,926	-18	-0.46	919,300	-
[9042]	25/11/26	3,965	3,977	3,943	3,944	-18	-0.45	896,400	-
[9042]	25/11/25	3,949	3,965	3,903	3,962	+18	+0.46	909,100	-
[9042]	25/11/21	3,857	3,944	3,857	3,944	+90	+2.34	2,218,200	-
[9042]	25/11/20	3,861	3,898	3,840	3,854	-54	-1.38	1,050,800	-
[9042]	25/11/19	3,900	3,923	3,876	3,908	+31	+0.80	734,800	-
[9042]	25/11/18	3,900	3,935	3,877	3,877	-17	-0.44	1,034,300	-
[9042]	25/11/17	3,930	3,944	3,861	3,894	-79	-1.99	1,050,200	-
[9042]	25/11/14	3,967	3,984	3,922	3,973	+18	+0.46	1,357,400	-
[9042]	25/11/13	4,045	4,045	3,955	3,955	-59	-1.47	803,500	-
[9042]	25/11/12	3,983	4,057	3,975	4,014	+55	+1.39	1,136,300	-
[9042]	25/11/11	3,998	4,009	3,927	3,959	-42	-1.05	803,500	-
[9042]	25/11/10	4,002	4,017	3,968	4,001	+51	+1.29	780,400	-
[9042]	25/11/07	3,929	3,978	3,929	3,950	+23	+0.59	958,200	-
[9042]	25/11/06	3,996	4,010	3,917	3,927	-70	-1.75	893,300	-
[9042]	25/11/05	4,020	4,056	3,997	3,997	+9	+0.23	1,096,200	-
[9042]	25/11/04	4,101	4,108	3,988	3,988	-148	-3.58	1,597,000	-
[9042]	25/10/31	4,103	4,284	4,055	4,136	-107	-2.52	1,290,400	-
[9042]	25/10/30	4,289	4,291	4,221	4,243	-46	-1.07	965,100	-
[9042]	25/10/29	4,417	4,439	4,272	4,289	-155	-3.49	613,100	-
[9042]	25/10/28	4,490	4,502	4,444	4,444	-33	-0.74	545,200	-
[9042]	25/10/27	4,464	4,493	4,450	4,477	+13	+0.29	513,100	-
[9042]	25/10/24	4,460	4,488	4,442	4,464	-18	-0.40	467,700	-
[9042]	25/10/23	4,468	4,512	4,444	4,482	+11	+0.25	478,700	-
[9042]	25/10/22	4,469	4,495	4,437	4,471	-5	-0.11	558,000	-
[9042]	25/10/21	4,550	4,561	4,468	4,476	-74	-1.63	889,000	-
[9042]	25/10/20	4,600	4,600	4,496	4,550	+54	+1.20	1,414,900	-
[9042]	25/10/17	4,550	4,576	4,452	4,496	+12	+0.27	1,105,400	-
[9042]	25/10/16	4,308	4,536	4,305	4,484	+246	+5.80	1,597,800	-
[9042]	25/10/15	4,276	4,305	4,229	4,238	-4	-0.09	506,000	-
[9042]	25/10/14	4,235	4,277	4,217	4,242	-8	-0.19	771,100	-
[9042]	25/10/10	4,260	4,304	4,250	4,250	-54	-1.25	644,100	-
[9042]	25/10/09	4,338	4,373	4,278	4,304	-53	-1.22	595,500	-
[9042]	25/10/08	4,444	4,467	4,357	4,357	-78	-1.76	551,800	-
[9042]	25/10/07	4,398	4,435	4,367	4,435	+20	+0.45	591,000	-
[9042]	25/10/06	4,468	4,477	4,383	4,415	+17	+0.39	769,700	-
[9042]	25/10/03	4,344	4,403	4,327	4,398	+47	+1.08	581,500	-
[9042]	25/10/02	4,348	4,365	4,262	4,351	-14	-0.32	773,900	-
[9042]	25/10/01	4,322	4,376	4,320	4,365	+1	+0.02	795,500	-
[9042]	25/09/30	4,380	4,390	4,320	4,364	0	0.00	848,900	-
[9042]	25/09/29	4,440	4,443	4,350	4,364	-121	-2.70	731,100	-
[9042]	25/09/26	4,441	4,528	4,440	4,485	+34	+0.76	1,503,200	-
[9042]	25/09/25	4,448	4,482	4,420	4,451	+35	+0.79	794,200	-
[9042]	25/09/24	4,449	4,464	4,396	4,416	+17	+0.39	590,400	-
[9042]	25/09/22	4,370	4,418	4,360	4,399	+9	+0.21	508,300	-
[9042]	25/09/19	4,412	4,437	4,364	4,390	-22	-0.50	1,206,700	-
[9042]	25/09/18	4,448	4,474	4,400	4,412	-36	-0.81	463,100	-
[9042]	25/09/17	4,417	4,465	4,391	4,448	+10	+0.23	489,400	-
[9042]	25/09/16	4,411	4,444	4,401	4,438	+27	+0.61	488,400	-
[9042]	25/09/12	4,447	4,472	4,411	4,411	-22	-0.50	616,500	-
[9042]	25/09/11	4,428	4,457	4,397	4,433	-5	-0.11	409,200	-
[9042]	25/09/10	4,452	4,462	4,420	4,438	-15	-0.34	465,000	-
[9042]	25/09/09	4,418	4,469	4,405	4,453	+37	+0.84	589,600	-
[9042]	25/09/08	4,424	4,460	4,386	4,416	0	0.00	1,086,100	-
[9042]	25/09/05	4,475	4,491	4,401	4,416	-57	-1.27	667,500	-