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
[9142]	26/10/29	3,415	3,420	3,364	3,397	+1.0	+0.03	1,011,400	522,573,676,544
[9142]	26/10/28	3,447	3,460	3,389	3,396	-49.0	-1.42	872,500	522,419,830,784
[9142]	26/10/27	3,480	3,489	3,435	3,445	-61.0	-1.74	633,000	529,957,683,200
[9142]	26/10/26	3,467	3,512	3,441	3,506	+84.0	+2.45	1,020,800	539,341,553,664
[9142]	26/10/23	3,460	3,487	3,422	3,422	+1.0	+0.03	1,016,900	526,419,525,632
[9142]	26/10/22	3,388	3,423	3,382	3,421	+34.0	+1.00	742,300	526,265,679,872
[9142]	26/10/21	3,399	3,419	3,386	3,387	-11.0	-0.32	594,100	521,035,317,248
[9142]	26/10/20	3,381	3,412	3,380	3,398	+17.0	+0.50	625,100	522,727,489,536
[9142]	26/10/19	3,380	3,412	3,368	3,381	+29.0	+0.87	952,700	520,112,308,224
[9142]	26/10/16	3,351	3,364	3,326	3,352	+2.0	+0.06	745,000	515,651,141,632
[9142]	26/10/15	3,305	3,359	3,301	3,350	+46.0	+1.39	1,227,600	515,343,482,880
[9142]	26/10/14	3,322	3,326	3,284	3,304	-24.0	-0.72	828,700	508,267,102,208
[9142]	26/10/13	3,341	3,347	3,306	3,328	+1.0	+0.03	823,000	511,959,138,304
[9142]	26/10/09	3,357	3,365	3,326	3,327	+1.0	+0.03	712,600	511,805,292,544
[9142]	26/10/08	3,352	3,359	3,309	3,326	-25.0	-0.75	708,300	511,651,446,784
[9142]	26/10/07	3,358	3,376	3,347	3,351	-5.0	-0.15	561,300	515,497,295,872
[9142]	26/10/06	3,357	3,374	3,345	3,356	+3.0	+0.09	636,600	516,266,459,136
[9142]	26/10/05	3,357	3,358	3,334	3,353	+4.0	+0.12	752,000	515,804,987,392
[9142]	26/10/02	3,385	3,391	3,338	3,349	-61.0	-1.79	979,000	515,189,637,120
[9142]	26/10/01	3,390	3,419	3,368	3,410	+15.0	+0.44	816,600	524,573,507,584
[9142]	26/09/30	3,397	3,397	3,358	3,395	+7.0	+0.21	1,240,500	522,265,985,024
[9142]	26/09/29	3,426	3,428	3,388	3,388	-108.0	-3.09	1,161,000	521,189,163,008
[9142]	26/09/28	3,545	3,560	3,496	3,496	-43.0	-1.22	1,119,200	537,803,227,136
[9142]	26/09/25	3,555	3,564	3,527	3,539	-6.0	-0.17	914,800	544,418,070,528
[9142]	26/09/24	3,462	3,569	3,454	3,545	+84.0	+2.43	2,031,200	545,341,079,552
[9142]	26/09/18	3,555	3,570	3,461	3,461	-122.0	-3.40	1,237,400	532,419,018,752
[9142]	26/09/17	3,541	3,583	3,541	3,583	+43.0	+1.21	557,400	551,186,792,448
[9142]	26/09/16	3,550	3,562	3,530	3,540	-21.0	-0.59	463,600	544,571,916,288
[9142]	26/09/15	3,591	3,597	3,543	3,561	-15.0	-0.42	534,600	547,802,415,104
[9142]	26/09/14	3,550	3,590	3,536	3,576	+70.0	+2.00	539,100	550,109,904,896
[9142]	26/09/11	3,501	3,536	3,496	3,506	-44.0	-1.24	749,800	539,341,553,664
[9142]	26/09/10	3,539	3,572	3,537	3,550	0	+0.00	626,900	546,110,242,816
[9142]	26/09/09	3,543	3,557	3,511	3,550	+6.0	+0.17	874,800	546,110,242,816
[9142]	26/09/08	3,524	3,562	3,518	3,544	+1.0	+0.03	715,600	545,187,233,792
[9142]	26/09/07	3,577	3,588	3,536	3,543	-37.0	-1.03	511,100	545,033,420,800
[9142]	26/09/04	3,600	3,605	3,571	3,580	-36.0	-1.00	662,300	550,725,287,936
[9142]	26/09/03	3,600	3,636	3,588	3,616	+6.0	+0.17	739,100	556,263,276,544
[9142]	26/09/02	3,643	3,670	3,610	3,610	-22.0	-0.61	969,000	555,340,267,520
[9142]	26/09/01	3,619	3,666	3,612	3,632	+13.0	+0.36	660,300	558,724,612,096
[9142]	26/08/31	3,600	3,652	3,600	3,619	+25.0	+0.70	1,061,000	556,724,781,056
[9142]	26/08/28	3,555	3,605	3,542	3,594	+3.0	+0.08	780,600	552,878,931,968
[9142]	26/08/27	3,524	3,591	3,512	3,591	+55.0	+1.56	1,241,500	552,417,427,456
[9142]	26/08/26	3,543	3,559	3,522	3,536	-7.0	-0.20	543,600	543,956,566,016
[9142]	26/08/25	3,544	3,566	3,535	3,543	+28.0	+0.80	578,100	545,033,420,800
[9142]	26/08/24	3,515	3,534	3,489	3,515	-1.0	-0.03	546,200	540,726,067,200
[9142]	26/08/21	3,460	3,516	3,455	3,516	+79.0	+2.30	1,094,000	540,879,880,192
[9142]	26/08/20	3,460	3,491	3,421	3,437	-9.0	-0.26	755,700	528,727,015,424
[9142]	26/08/19	3,460	3,466	3,421	3,446	-7.0	-0.20	625,900	530,111,528,960
[9142]	26/08/18	3,476	3,479	3,433	3,453	-18.0	-0.52	574,100	531,188,350,976
[9142]	26/08/17	3,500.0	3,500.0	3,463.0	3,471.0	-16.0	-0.46	527,300	-
[9142]	26/08/14	3,455.0	3,497.0	3,446.0	3,487.0	+12.0	+0.35	874,400	-
[9142]	26/08/13	3,481.0	3,487.0	3,456.0	3,475.0	-6.0	-0.17	486,800	-
[9142]	26/08/12	3,479.0	3,493.0	3,463.0	3,481.0	+30.0	+0.87	545,800	-
[9142]	26/08/10	3,465.0	3,474.0	3,429.0	3,451.0	-11.0	-0.32	680,600	-
[9142]	26/08/07	3,473.0	3,509.0	3,437.0	3,462.0	+16.0	+0.46	747,300	-
[9142]	26/08/06	3,450.0	3,483.0	3,417.0	3,446.0	+19.0	+0.55	768,100	-
[9142]	26/08/05	3,411.0	3,483.0	3,404.0	3,427.0	+12.0	+0.35	1,200,400	-
[9142]	26/08/04	3,460.0	3,468.0	3,409.0	3,415.0	-45.0	-1.30	992,700	-
[9142]	26/08/03	3,590.0	3,590.0	3,438.0	3,460.0	-136.0	-3.78	1,447,600	-
[9142]	26/07/31	3,630.0	3,694.0	3,594.0	3,596.0	-157.0	-4.18	1,011,800	-
[9142]	26/07/30	3,790.0	3,814.0	3,710.0	3,753.0	-58.0	-1.52	927,500	-
[9142]	26/07/29	3,740.0	3,853.0	3,720.0	3,811.0	+27.0	+0.71	1,372,800	-
[9142]	26/07/28	3,753.0	3,793.0	3,747.0	3,784.0	+56.0	+1.50	608,500	-
[9142]	26/07/27	3,680.0	3,745.0	3,678.0	3,728.0	+71.0	+1.94	771,300	-
[9142]	26/07/24	3,584.0	3,658.0	3,572.0	3,657.0	+57.0	+1.58	532,800	-
[9142]	26/07/23	3,608.0	3,611.0	3,586.0	3,600.0	-24.0	-0.66	442,600	-
[9142]	26/07/22	3,630.0	3,634.0	3,582.0	3,624.0	-29.0	-0.79	565,100	-
[9142]	26/07/21	3,652.0	3,688.0	3,638.0	3,653.0	+15.0	+0.41	704,800	-
[9142]	26/07/17	3,612.0	3,655.0	3,604.0	3,638.0	+36.0	+1.00	817,600	-
[9142]	26/07/16	3,625.0	3,653.0	3,601.0	3,602.0	-9.0	-0.25	552,400	-
[9142]	26/07/15	3,618.0	3,626.0	3,601.0	3,611.0	+14.0	+0.39	471,800	-
[9142]	26/07/14	3,616.0	3,635.0	3,586.0	3,597.0	+19.0	+0.53	513,300	-
[9142]	26/07/13	3,578.0	3,595.0	3,542.0	3,578.0	+34.0	+0.96	544,000	-
[9142]	26/07/10	3,560.0	3,579.0	3,536.0	3,544.0	-34.0	-0.95	595,300	-
[9142]	26/07/09	3,585.0	3,592.0	3,567.0	3,578.0	-29.0	-0.80	554,100	-
[9142]	26/07/08	3,636.0	3,650.0	3,602.0	3,607.0	-24.0	-0.66	609,700	-
[9142]	26/07/07	3,609.0	3,646.0	3,589.0	3,631.0	+31.0	+0.86	574,700	-
[9142]	26/07/06	3,531.0	3,600.0	3,531.0	3,600.0	+74.0	+2.10	516,100	-
[9142]	26/07/03	3,520.0	3,573.0	3,514.0	3,526.0	+24.0	+0.69	503,200	-
[9142]	26/07/02	3,465.0	3,515.0	3,455.0	3,502.0	+68.0	+1.98	710,300	-
[9142]	26/07/01	3,490.0	3,501.0	3,434.0	3,434.0	-62.0	-1.77	438,800	-
[9142]	26/06/30	3,535.0	3,551.0	3,491.0	3,496.0	-49.0	-1.38	567,200	-
[9142]	26/06/29	3,503.0	3,554.0	3,499.0	3,545.0	+71.0	+2.04	574,900	-
[9142]	26/06/26	3,475.0	3,485.0	3,440.0	3,474.0	+28.0	+0.81	456,100	-
[9142]	26/06/25	3,438.0	3,464.0	3,415.0	3,446.0	+31.0	+0.91	536,000	-
[9142]	26/06/24	3,429.0	3,443.0	3,406.0	3,415.0	-4.0	-0.12	420,400	-
[9142]	26/06/23	3,420.0	3,426.0	3,399.0	3,419.0	+13.0	+0.38	501,700	-
[9142]	26/06/22	3,409.0	3,430.0	3,394.0	3,406.0	-29.0	-0.84	465,600	-
[9142]	26/06/19	3,415.0	3,447.0	3,399.0	3,435.0	-2.0	-0.06	420,500	-
[9142]	26/06/18	3,436.0	3,442.0	3,408.0	3,437.0	-1.0	-0.03	522,300	-
[9142]	26/06/17	3,490.0	3,512.0	3,438.0	3,438.0	-22.0	-0.64	565,300	-
[9142]	26/06/16	3,507.0	3,511.0	3,436.0	3,460.0	-47.0	-1.34	937,000	-
[9142]	26/06/15	3,528.0	3,570.0	3,507.0	3,507.0	-21.0	-0.60	710,300	-
[9142]	26/06/12	3,530.0	3,544.0	3,506.0	3,528.0	-1.0	-0.03	570,400	-
[9142]	26/06/11	3,601.0	3,629.0	3,523.0	3,529.0	-40.0	-1.12	561,600	-
[9142]	26/06/10	3,522.0	3,587.0	3,515.0	3,569.0	+79.0	+2.26	746,100	-
[9142]	26/06/09	3,494.0	3,516.0	3,479.0	3,490.0	+5.0	+0.14	493,200	-
[9142]	26/06/08	3,450.0	3,492.0	3,436.0	3,485.0	+53.0	+1.54	846,100	-
[9142]	26/06/05	3,440.0	3,462.0	3,428.0	3,432.0	+33.0	+0.97	628,100	-
[9142]	26/06/04	3,420.0	3,424.0	3,390.0	3,399.0	-28.0	-0.82	688,600	-
[9142]	26/06/03	3,450.0	3,469.0	3,417.0	3,427.0	-18.0	-0.52	699,500	-
[9142]	26/06/02	3,445.0	3,484.0	3,407.0	3,445.0	+7.0	+0.20	580,300	-
[9142]	26/06/01	3,510.0	3,514.0	3,417.0	3,438.0	-84.0	-2.39	729,400	-
[9142]	26/05/29	3,487.0	3,540.0	3,483.0	3,522.0	+36.0	+1.03	956,400	-
[9142]	26/05/28	3,513.0	3,538.0	3,486.0	3,486.0	-11.0	-0.31	544,000	-
[9142]	26/05/27	3,480.0	3,497.0	3,457.0	3,497.0	+17.0	+0.49	583,400	-
[9142]	26/05/26	3,520.0	3,521.0	3,480.0	3,480.0	-46.0	-1.30	497,200	-
[9142]	26/05/25	3,565.0	3,566.0	3,506.0	3,526.0	-42.0	-1.18	514,300	-
[9142]	26/05/22	3,604	3,619	3,565	3,568	-50.0	-1.38	670,100	-
[9142]	26/05/21	3,631	3,637	3,602	3,618	+1.0	+0.03	493,000	-
[9142]	26/05/20	3,696	3,696	3,606	3,617	-65.0	-1.77	609,800	-
[9142]	26/05/19	3,669	3,703	3,652	3,682	+54.0	+1.49	483,500	-
[9142]	26/05/18	3,650	3,670	3,628	3,628	-46.0	-1.25	530,700	-
[9142]	26/05/15	3,645	3,674	3,630	3,674	+30.0	+0.82	790,300	-
[9142]	26/05/14	3,650	3,662	3,614	3,644	-18.0	-0.49	658,500	-
[9142]	26/05/13	3,701	3,732	3,638	3,662	-41.0	-1.11	1,036,300	-
[9142]	26/05/12	3,620	3,730	3,566	3,703	+83.0	+2.29	1,868,100	-
[9142]	26/05/11	3,589	3,642	3,576	3,620	+6.0	+0.17	824,200	-
[9142]	26/05/08	3,670	3,684	3,613	3,614	-55.0	-1.50	653,500	-
[9142]	26/05/07	3,616	3,701	3,612	3,669	+49.0	+1.35	836,300	-
[9142]	26/05/01	3,593	3,641	3,567	3,620	+32.0	+0.89	533,300	-
[9142]	26/04/30	3,620	3,634	3,568	3,588	-88.0	-2.39	860,500	-
[9142]	26/04/28	3,670	3,676	3,653	3,676	+32.0	+0.88	452,900	-
[9142]	26/04/27	3,648.0	3,670.0	3,636.0	3,644.0	-12.0	-0.33	535,100	-
[9142]	26/04/24	3,672.0	3,686.0	3,656.0	3,656.0	-16.0	-0.44	444,900	-
[9142]	26/04/23	3,665.0	3,683.0	3,646.0	3,672.0	+1.0	+0.03	559,500	-
[9142]	26/04/22	3,721.0	3,730.0	3,671.0	3,671.0	-66.0	-1.77	710,800	-
[9142]	26/04/21	3,765.0	3,769.0	3,736.0	3,737.0	-5.0	-0.13	385,200	-
[9142]	26/04/20	3,748.0	3,762.0	3,723.0	3,742.0	+13.0	+0.35	465,500	-
[9142]	26/04/17	3,729.0	3,748.0	3,727.0	3,729.0	-1.0	-0.03	534,600	-
[9142]	26/04/16	3,728.0	3,739.0	3,718.0	3,730.0	-5.0	-0.13	550,900	-
[9142]	26/04/15	3,708.0	3,738.0	3,703.0	3,735.0	+28.0	+0.76	622,600	-
[9142]	26/04/14	3,750.0	3,758.0	3,705.0	3,707.0	-40.0	-1.07	441,400	-
[9142]	26/04/13	3,701.0	3,751.0	3,695.0	3,747.0	+28.0	+0.75	761,200	-
[9142]	26/04/10	3,725.0	3,746.0	3,710.0	3,719.0	-18.0	-0.48	721,200	-
[9142]	26/04/09	3,771.0	3,806.0	3,737.0	3,737.0	-37.0	-0.98	592,500	-
[9142]	26/04/08	3,773.0	3,783.0	3,756.0	3,774.0	+36.0	+0.96	747,900	-
[9142]	26/04/07	3,770.0	3,783.0	3,728.0	3,738.0	-8.0	-0.21	420,900	-
[9142]	26/04/06	3,760.0	3,766.0	3,738.0	3,746.0	-14.0	-0.37	348,000	-
[9142]	26/04/03	3,743.0	3,761.0	3,717.0	3,760.0	+2.0	+0.05	811,600	-
[9142]	26/04/02	3,799.0	3,830.0	3,741.0	3,758.0	-4.0	-0.11	1,011,800	-
[9142]	26/04/01	3,772.0	3,780.0	3,742.0	3,762.0	-1.0	-0.03	1,023,600	-
[9142]	26/03/31	3,766.0	3,776.0	3,728.0	3,763.0	+37.0	+0.99	602,300	-
[9142]	26/03/30	3,694.0	3,734.0	3,662.0	3,726.0	-95.0	-2.49	1,809,400	-
[9142]	26/03/27	3,846.0	3,855.0	3,807.0	3,821.0	+1.0	+0.03	2,710,300	-
[9142]	26/03/26	3,812.0	3,829.0	3,799.0	3,820.0	+23.0	+0.61	1,312,700	-
[9142]	26/03/25	3,799.0	3,808.0	3,769.0	3,797.0	+53.0	+1.42	866,700	-
[9142]	26/03/24	3,750.0	3,786.0	3,734.0	3,744.0	+41.0	+1.11	835,000	-
[9142]	26/03/23	3,733.0	3,744.0	3,703.0	3,703.0	-57.0	-1.52	1,129,400	-
[9142]	26/03/19	3,800.0	3,822.0	3,760.0	3,760.0	-71.0	-1.85	1,063,700	-
[9142]	26/03/18	3,807.0	3,831.0	3,796.0	3,831.0	+51.0	+1.35	755,400	-
[9142]	26/03/17	3,760.0	3,804.0	3,760.0	3,780.0	+24.0	+0.64	762,800	-
[9142]	26/03/16	3,796.0	3,802.0	3,755.0	3,756.0	-12.0	-0.32	820,500	-
[9142]	26/03/13	3,764.0	3,827.0	3,756.0	3,768.0	-14.0	-0.37	770,900	-
[9142]	26/03/12	3,791.0	3,801.0	3,765.0	3,782.0	-48.0	-1.25	832,800	-
[9142]	26/03/11	3,841	3,855	3,821	3,830	+25	+0.66	601,400	-
[9142]	26/03/10	3,820	3,849	3,795	3,805	-5	-0.13	882,500	-
[9142]	26/03/09	3,712	3,822	3,711	3,810	-1	-0.03	1,095,500	-
[9142]	26/03/06	3,801	3,827	3,771	3,811	-9	-0.24	825,600	-
[9142]	26/03/05	3,878	3,884	3,816	3,820	+12	+0.32	1,029,800	-
[9142]	26/03/04	3,850	3,852	3,785	3,808	-88	-2.26	1,096,200	-
[9142]	26/03/03	3,900	3,910	3,873	3,896	-36	-0.92	888,000	-
[9142]	26/03/02	3,903	3,961	3,891	3,932	-32	-0.81	861,500	-
[9142]	26/02/27	3,983	3,987	3,953	3,964	+2	+0.05	830,900	-
[9142]	26/02/26	3,955	3,973	3,933	3,962	+38	+0.97	674,600	-
[9142]	26/02/25	3,941	3,960	3,906	3,924	-16	-0.41	584,800	-
[9142]	26/02/24	3,900	3,959	3,889	3,940	+47	+1.21	682,000	-
[9142]	26/02/20	3,910	3,911	3,888	3,893	-37	-0.94	919,000	-
[9142]	26/02/19	3,971	3,972	3,916	3,930	-42	-1.06	1,327,000	-
[9142]	26/02/18	3,984	4,002	3,965	3,972	+1	+0.03	582,700	-
[9142]	26/02/17	3,999	4,009	3,971	3,971	-9	-0.23	455,000	-
[9142]	26/02/16	4,035	4,040	3,980	3,980	-52	-1.29	820,900	-
[9142]	26/02/13	4,055	4,079	4,011	4,032	-8	-0.20	625,700	-
[9142]	26/02/12	4,114	4,146	4,006	4,040	-102	-2.46	1,525,400	-
[9142]	26/02/10	4,102	4,142	4,074	4,142	+16	+0.39	810,200	-
[9142]	26/02/09	4,116	4,154	4,094	4,126	+44	+1.08	722,300	-
[9142]	26/02/06	4,078	4,097	4,064	4,082	+7	+0.17	397,100	-
[9142]	26/02/05	4,050	4,083	4,031	4,075	+78	+1.95	539,100	-
[9142]	26/02/04	3,966	4,006	3,939	3,997	+39	+0.99	383,400	-
[9142]	26/02/03	3,945	3,982	3,936	3,958	+13	+0.33	463,700	-
[9142]	26/02/02	3,967	3,970	3,934	3,945	-1	-0.03	346,600	-
[9142]	26/01/30	3,961	3,961	3,923	3,946	+37	+0.95	381,400	-
[9142]	26/01/29	3,908	3,924	3,870	3,909	-20	-0.51	424,700	-
[9142]	26/01/28	3,948	3,952	3,916	3,929	-27	-0.68	490,100	-
[9142]	26/01/27	3,987	3,987	3,950	3,956	-44	-1.10	477,100	-
[9142]	26/01/26	4,002	4,018	3,990	4,000	-20	-0.50	366,700	-
[9142]	26/01/23	4,043	4,062	4,015	4,020	-8	-0.20	372,600	-
[9142]	26/01/22	4,031	4,043	4,015	4,028	-1	-0.02	380,900	-
[9142]	26/01/21	4,064	4,066	4,003	4,029	-53	-1.30	524,400	-
[9142]	26/01/20	4,039	4,089	4,025	4,082	+57	+1.42	442,700	-
[9142]	26/01/19	4,015	4,055	4,015	4,025	-30	-0.74	595,800	-
[9142]	26/01/16	4,050	4,055	4,023	4,055	-10	-0.25	556,300	-
[9142]	26/01/15	4,086	4,098	4,065	4,065	-28	-0.68	380,300	-
[9142]	26/01/14	4,085	4,105	4,073	4,093	-12	-0.29	380,500	-
[9142]	26/01/13	4,121	4,139	4,089	4,105	+5	+0.12	483,800	-
[9142]	26/01/09	4,090	4,106	4,075	4,100	+3	+0.07	318,500	-
[9142]	26/01/08	4,079	4,105	4,078	4,097	+8	+0.20	316,200	-
[9142]	26/01/07	4,058	4,101	4,040	4,089	-12	-0.29	371,400	-
[9142]	26/01/06	4,080	4,109	4,063	4,101	+21	+0.51	413,200	-
[9142]	26/01/05	4,075	4,094	4,063	4,080	+6	+0.15	330,000	-
[9142]	25/12/30	4,123	4,141	4,074	4,074	-31	-0.76	273,500	-
[9142]	25/12/29	4,085	4,113	4,058	4,105	+42	+1.03	392,100	-
[9142]	25/12/26	4,064	4,092	4,056	4,063	-16	-0.39	273,500	-
[9142]	25/12/25	4,077	4,079	4,045	4,079	+12	+0.30	208,500	-
[9142]	25/12/24	4,068	4,090	4,057	4,067	+5	+0.12	203,000	-
[9142]	25/12/23	4,040	4,075	4,035	4,062	+28	+0.69	314,800	-
[9142]	25/12/22	4,083	4,093	4,012	4,034	-60	-1.47	379,000	-
[9142]	25/12/19	4,080	4,110	4,078	4,094	-7	-0.17	479,000	-
[9142]	25/12/18	4,086	4,117	4,055	4,101	+64	+1.59	344,500	-
[9142]	25/12/17	4,092	4,093	4,020	4,037	-66	-1.61	436,000	-
[9142]	25/12/16	4,067	4,145	4,062	4,103	+50	+1.23	836,800	-
[9142]	25/12/15	4,016	4,059	4,003	4,053	+51	+1.27	481,700	-
[9142]	25/12/12	3,974	4,028	3,971	4,002	+25	+0.63	523,200	-
[9142]	25/12/11	4,031	4,041	3,977	3,977	-43	-1.07	390,600	-
[9142]	25/12/10	3,975	4,029	3,971	4,020	+49	+1.23	351,200	-
[9142]	25/12/09	3,962	3,980	3,941	3,971	-12	-0.30	495,100	-
[9142]	25/12/08	3,969	4,003	3,945	3,983	+57	+1.45	467,500	-
[9142]	25/12/05	3,958	3,986	3,917	3,926	-70	-1.75	393,700	-
[9142]	25/12/04	3,970	4,010	3,962	3,996	+20	+0.50	348,000	-
[9142]	25/12/03	3,969	3,982	3,955	3,976	-25	-0.62	387,000	-
[9142]	25/12/02	3,958	4,015	3,951	4,001	+43	+1.09	378,700	-
[9142]	25/12/01	3,986	4,006	3,958	3,958	-61	-1.52	447,500	-
[9142]	25/11/28	4,042	4,057	4,019	4,019	-23	-0.57	373,400	-
[9142]	25/11/27	4,082	4,098	4,022	4,042	-68	-1.65	465,400	-
[9142]	25/11/26	4,054	4,115	4,051	4,110	+47	+1.16	487,700	-
[9142]	25/11/25	4,018	4,079	4,016	4,063	+33	+0.82	495,300	-
[9142]	25/11/21	3,950	4,030	3,945	4,030	+99	+2.52	687,100	-
[9142]	25/11/20	3,922	3,972	3,920	3,931	-16	-0.41	431,900	-
[9142]	25/11/19	3,950	3,964	3,919	3,947	+59	+1.52	621,000	-
[9142]	25/11/18	3,908	3,924	3,888	3,888	-13	-0.33	392,300	-
[9142]	25/11/17	3,935	3,942	3,886	3,901	-68	-1.71	534,800	-
[9142]	25/11/14	3,935	3,970	3,924	3,969	+73	+1.87	526,600	-
[9142]	25/11/13	3,960	3,960	3,887	3,896	-43	-1.09	489,800	-
[9142]	25/11/12	3,916	3,962	3,909	3,939	+47	+1.21	498,500	-
[9142]	25/11/11	3,976	3,978	3,890	3,892	-102	-2.55	648,200	-
[9142]	25/11/10	3,996	4,009	3,961	3,994	+20	+0.50	441,500	-
[9142]	25/11/07	4,049	4,080	3,954	3,974	-23	-0.58	633,200	-
[9142]	25/11/06	3,906	4,024	3,890	3,997	+21	+0.53	1,160,100	-
[9142]	25/11/05	3,926	3,980	3,916	3,976	+60	+1.53	837,400	-
[9142]	25/11/04	3,939	3,952	3,880	3,916	+9	+0.23	519,300	-
[9142]	25/10/31	3,906	3,927	3,895	3,907	+7	+0.18	398,900	-
[9142]	25/10/30	3,861	3,900	3,854	3,900	+38	+0.98	658,700	-
[9142]	25/10/29	3,940	3,945	3,862	3,862	-106	-2.67	649,900	-
[9142]	25/10/28	3,979	3,996	3,964	3,968	+13	+0.33	491,800	-
[9142]	25/10/27	3,970	3,989	3,955	3,955	-29	-0.73	578,000	-
[9142]	25/10/24	3,980	3,997	3,969	3,984	-15	-0.38	292,500	-
[9142]	25/10/23	3,957	4,010	3,956	3,999	+27	+0.68	426,600	-
[9142]	25/10/22	3,936	3,972	3,928	3,972	+59	+1.51	375,500	-
[9142]	25/10/21	3,938	3,950	3,902	3,913	-25	-0.63	458,500	-
[9142]	25/10/20	3,950	3,950	3,925	3,938	+38	+0.97	244,700	-
[9142]	25/10/17	3,918	3,925	3,896	3,900	-11	-0.28	274,400	-
[9142]	25/10/16	3,900	3,919	3,891	3,911	+24	+0.62	320,900	-
[9142]	25/10/15	3,893	3,915	3,879	3,887	+16	+0.41	292,800	-
[9142]	25/10/14	3,854	3,900	3,846	3,871	-25	-0.64	488,400	-
[9142]	25/10/10	3,880	3,900	3,869	3,896	-6	-0.15	528,000	-
[9142]	25/10/09	3,911	3,920	3,892	3,902	-29	-0.74	380,300	-
[9142]	25/10/08	3,921	3,947	3,918	3,931	+9	+0.23	504,900	-
[9142]	25/10/07	3,909	3,923	3,891	3,922	+1	+0.03	350,400	-
[9142]	25/10/06	3,992	3,993	3,921	3,921	+21	+0.54	646,800	-
[9142]	25/10/03	3,878	3,913	3,878	3,900	+23	+0.59	369,000	-
[9142]	25/10/02	3,900	3,911	3,853	3,877	-17	-0.44	537,100	-
[9142]	25/10/01	3,900	3,907	3,860	3,894	-25	-0.64	765,700	-
[9142]	25/09/30	3,953	3,955	3,911	3,919	-43	-1.09	488,800	-
[9142]	25/09/29	4,010	4,025	3,953	3,962	-118	-2.89	527,200	-
[9142]	25/09/26	4,060	4,103	4,058	4,080	+12	+0.29	523,000	-
[9142]	25/09/25	4,069	4,076	4,051	4,068	+17	+0.42	397,200	-
[9142]	25/09/24	4,060	4,069	4,036	4,051	+20	+0.50	314,000	-
[9142]	25/09/22	4,028	4,058	4,020	4,031	-21	-0.52	393,100	-
[9142]	25/09/19	4,086	4,106	4,043	4,052	-65	-1.58	694,000	-
[9142]	25/09/18	4,150	4,168	4,117	4,117	-51	-1.22	391,200	-
[9142]	25/09/17	4,160	4,190	4,145	4,168	-9	-0.22	357,000	-
[9142]	25/09/16	4,167	4,215	4,155	4,177	+27	+0.65	464,500	-
[9142]	25/09/12	4,203	4,204	4,150	4,150	-29	-0.69	393,800	-
[9142]	25/09/11	4,150	4,198	4,135	4,179	+16	+0.38	387,000	-
[9142]	25/09/10	4,168	4,184	4,156	4,163	-4	-0.10	342,000	-
[9142]	25/09/09	4,185	4,209	4,158	4,167	-1	-0.02	352,800	-
[9142]	25/09/08	4,154	4,204	4,145	4,168	+14	+0.34	469,800	-
[9142]	25/09/05	4,164	4,166	4,131	4,154	+3	+0.07	419,100	-