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
[9364]	26/10/29	4,789	4,803	4,769	4,794	+5.0	+0.10	557,300	465,264,640,000
[9364]	26/10/28	4,871	4,871	4,788	4,789	-66.0	-1.36	313,000	464,779,378,688
[9364]	26/10/27	4,890	4,910	4,837	4,855	-33.0	-0.68	222,400	471,184,769,024
[9364]	26/10/26	4,852	4,910	4,816	4,888	+74.0	+1.54	356,600	474,387,480,576
[9364]	26/10/23	4,916	4,927	4,814	4,814	-50.0	-1.03	288,000	469,245,558,784
[9364]	26/10/22	4,826	4,864	4,826	4,864	+43.0	+0.89	179,700	474,119,340,032
[9364]	26/10/21	4,821	4,832	4,797	4,821	-8.0	-0.17	172,900	469,927,886,848
[9364]	26/10/20	4,828	4,845	4,815	4,829	+6.0	+0.12	216,000	470,707,699,712
[9364]	26/10/19	4,859	4,878	4,822	4,823	-20.0	-0.41	230,200	470,122,856,448
[9364]	26/10/16	4,809	4,858	4,807	4,843	+43.0	+0.90	336,200	472,072,355,840
[9364]	26/10/15	4,790	4,824	4,743	4,800	+22.0	+0.46	452,600	467,880,935,424
[9364]	26/10/14	4,787	4,810	4,772	4,778	-4.0	-0.08	375,800	465,736,466,432
[9364]	26/10/13	4,758	4,799	4,744	4,782	+65.0	+1.38	266,200	466,126,372,864
[9364]	26/10/09	4,697	4,727	4,690	4,717	+40.0	+0.86	275,700	459,790,483,456
[9364]	26/10/08	4,662	4,694	4,618	4,677	+15.0	+0.32	390,000	455,891,484,672
[9364]	26/10/07	4,673	4,697	4,662	4,662	-35.0	-0.75	283,800	454,429,343,744
[9364]	26/10/06	4,681	4,700	4,670	4,697	+7.0	+0.15	355,700	457,840,984,064
[9364]	26/10/05	4,720	4,723	4,678	4,690	-13.0	-0.28	270,300	457,158,656,000
[9364]	26/10/02	4,747	4,748	4,692	4,703	-44.0	-0.93	315,400	458,425,827,328
[9364]	26/10/01	4,749	4,766	4,721	4,747	-26.0	-0.54	385,500	462,714,732,544
[9364]	26/09/30	4,695	4,786	4,685	4,773	+74.0	+1.57	526,500	465,249,075,200
[9364]	26/09/29	4,795	4,795	4,698	4,699	-201.0	-4.10	376,700	458,035,920,896
[9364]	26/09/28	4,955	4,957	4,900	4,900	-16.0	-0.33	369,300	477,628,432,384
[9364]	26/09/25	4,893	4,916	4,878	4,916	+23.0	+0.47	281,800	479,188,058,112
[9364]	26/09/24	4,900	4,909	4,866	4,893	+21.0	+0.43	315,100	476,946,104,320
[9364]	26/09/18	4,989	4,990	4,872	4,872	-97.0	-1.95	715,300	474,899,120,128
[9364]	26/09/17	4,925	4,974	4,925	4,969	+32.0	+0.65	315,300	484,354,228,224
[9364]	26/09/16	4,871	4,937	4,870	4,937	+57.0	+1.17	245,000	481,235,009,536
[9364]	26/09/15	4,891	4,899	4,857	4,880	-3.0	-0.06	240,900	478,964,580,352
[9364]	26/09/14	4,838	4,892	4,823	4,883	+74.0	+1.54	277,500	479,259,033,600
[9364]	26/09/11	4,760	4,815	4,760	4,809	-17.0	-0.35	335,700	471,996,039,168
[9364]	26/09/10	4,800	4,826	4,774	4,826	+6.0	+0.12	351,100	473,664,552,960
[9364]	26/09/09	4,830	4,836	4,802	4,820	-30.0	-0.62	257,600	473,075,679,232
[9364]	26/09/08	4,852	4,880	4,841	4,850	-23.0	-0.47	200,100	476,020,113,408
[9364]	26/09/07	4,885	4,889	4,852	4,873	0	+0.00	201,900	478,277,533,696
[9364]	26/09/04	4,863	4,886	4,844	4,873	+14.0	+0.29	249,500	478,277,533,696
[9364]	26/09/03	4,883	4,889	4,825	4,859	+15.0	+0.31	225,600	476,903,473,152
[9364]	26/09/02	4,868	4,892	4,823	4,844	-54.0	-1.10	287,700	475,431,239,680
[9364]	26/09/01	4,870	4,900	4,866	4,898	+10.0	+0.20	242,500	480,731,267,072
[9364]	26/08/31	4,830	4,922	4,822	4,888	+20.0	+0.41	387,700	479,749,767,168
[9364]	26/08/28	4,847	4,868	4,827	4,868	+9.0	+0.19	206,100	477,786,800,128
[9364]	26/08/27	4,875	4,898	4,843	4,859	-16.0	-0.33	214,300	476,903,473,152
[9364]	26/08/26	4,860	4,900	4,860	4,875	+10.0	+0.21	164,700	478,473,846,784
[9364]	26/08/25	4,910	4,927	4,865	4,865	-16.0	-0.33	213,800	477,492,346,880
[9364]	26/08/24	4,856	4,889	4,852	4,881	+25.0	+0.51	174,600	479,062,720,512
[9364]	26/08/21	4,830	4,875	4,820	4,856	+18.0	+0.37	275,400	476,609,019,904
[9364]	26/08/20	4,838	4,849	4,788	4,838	0	+0.00	285,800	474,842,333,184
[9364]	26/08/19	4,895	4,902	4,797	4,838	-49.0	-1.00	356,600	474,842,333,184
[9364]	26/08/18	4,915	4,915	4,851	4,887	-42.0	-0.85	284,800	479,651,627,008
[9364]	26/08/17	4,976	4,986	4,907	4,929	-24	-0.48	352,200	-
[9364]	26/08/14	4,952	4,982	4,860	4,953	-83	-1.65	454,100	-
[9364]	26/08/13	5,058	5,058	5,000	5,036	-8	-0.16	258,300	-
[9364]	26/08/12	5,053	5,069	5,010	5,044	+9	+0.18	275,200	-
[9364]	26/08/10	5,068	5,068	5,018	5,035	-26	-0.51	237,200	-
[9364]	26/08/07	5,002	5,075	4,981	5,061	+76	+1.52	288,900	-
[9364]	26/08/06	5,025	5,068	4,971	4,985	-34	-0.68	349,100	-
[9364]	26/08/05	5,060	5,063	4,981	5,019	-48	-0.95	405,600	-
[9364]	26/08/04	5,172	5,192	5,023	5,067	-49	-0.96	297,100	-
[9364]	26/08/03	5,184	5,216	5,084	5,116	-63	-1.22	390,200	-
[9364]	26/07/31	5,165	5,250	5,123	5,179	-49	-0.94	809,800	-
[9364]	26/07/30	5,250	5,279	5,195	5,228	-54	-1.02	307,800	-
[9364]	26/07/29	5,255	5,312	5,202	5,282	+34	+0.65	293,000	-
[9364]	26/07/28	5,181	5,267	5,181	5,248	+10	+0.19	331,600	-
[9364]	26/07/27	5,250	5,269	5,212	5,238	+85	+1.65	328,300	-
[9364]	26/07/24	5,070	5,157	5,055	5,153	+34	+0.66	292,900	-
[9364]	26/07/23	5,118	5,126	5,076	5,119	-23	-0.45	356,400	-
[9364]	26/07/22	5,150	5,180	5,088	5,142	-36	-0.70	299,300	-
[9364]	26/07/21	5,145	5,212	5,142	5,178	+33	+0.64	311,100	-
[9364]	26/07/17	5,139	5,205	5,110	5,145	+38	+0.74	352,700	-
[9364]	26/07/16	5,161	5,186	5,086	5,107	-54	-1.05	253,900	-
[9364]	26/07/15	5,164	5,195	5,119	5,161	+8	+0.16	230,000	-
[9364]	26/07/14	5,167	5,183	5,122	5,153	-11	-0.21	237,600	-
[9364]	26/07/13	5,208	5,245	5,164	5,164	-11	-0.21	275,700	-
[9364]	26/07/10	5,325	5,326	5,138	5,175	-103	-1.95	399,800	-
[9364]	26/07/09	5,240	5,290	5,233	5,278	+3	+0.06	301,100	-
[9364]	26/07/08	5,304	5,316	5,254	5,275	-29	-0.55	382,200	-
[9364]	26/07/07	5,382	5,461	5,281	5,304	-26	-0.49	629,000	-
[9364]	26/07/06	5,234	5,353	5,223	5,330	+102	+1.95	478,700	-
[9364]	26/07/03	5,231	5,262	5,171	5,228	+80	+1.55	394,400	-
[9364]	26/07/02	5,164	5,232	5,148	5,148	+52	+1.02	358,400	-
[9364]	26/07/01	5,080	5,238	5,070	5,096	+7	+0.14	601,900	-
[9364]	26/06/30	5,186	5,248	5,063	5,089	-90	-1.74	713,600	-
[9364]	26/06/29	5,158	5,214	4,978	5,179	+401	+8.39	1,090,100	-
[9364]	26/06/26	4,760	4,803	4,734	4,778	+62	+1.31	297,200	-
[9364]	26/06/25	4,766	4,773	4,709	4,716	-19	-0.40	219,900	-
[9364]	26/06/24	4,770	4,788	4,716	4,735	-38	-0.80	226,900	-
[9364]	26/06/23	4,757	4,804	4,748	4,773	+28	+0.59	248,800	-
[9364]	26/06/22	4,655	4,751	4,643	4,745	+88	+1.89	385,900	-
[9364]	26/06/19	4,613	4,675	4,593	4,657	-14	-0.30	684,700	-
[9364]	26/06/18	4,646	4,699	4,627	4,671	+19	+0.41	257,600	-
[9364]	26/06/17	4,729	4,729	4,646	4,652	-56	-1.19	191,300	-
[9364]	26/06/16	4,711	4,743	4,667	4,708	-3	-0.06	186,600	-
[9364]	26/06/15	4,811	4,820	4,711	4,711	-61	-1.28	190,900	-
[9364]	26/06/12	4,787	4,808	4,752	4,772	-16	-0.33	230,800	-
[9364]	26/06/11	4,757	4,802	4,725	4,788	+29	+0.61	290,300	-
[9364]	26/06/10	4,819	4,830	4,747	4,759	-49	-1.02	366,900	-
[9364]	26/06/09	4,820	4,834	4,766	4,808	-8	-0.17	345,400	-
[9364]	26/06/08	4,788	4,816	4,754	4,816	+13	+0.27	427,700	-
[9364]	26/06/05	4,776	4,828	4,745	4,803	+60	+1.27	377,200	-
[9364]	26/06/04	4,725	4,798	4,716	4,743	+22	+0.47	282,400	-
[9364]	26/06/03	4,715	4,759	4,680	4,721	-42	-0.88	273,000	-
[9364]	26/06/02	4,625	4,780	4,605	4,763	+128	+2.76	487,300	-
[9364]	26/06/01	4,730	4,737	4,619	4,635	-107	-2.26	327,700	-
[9364]	26/05/29	4,746	4,807	4,720	4,742	+3	+0.06	397,300	-
[9364]	26/05/28	4,746	4,820	4,730	4,739	+6	+0.13	329,600	-
[9364]	26/05/27	4,727	4,753	4,681	4,733	+8	+0.17	368,400	-
[9364]	26/05/26	4,760	4,777	4,725	4,725	-35	-0.74	471,800	-
[9364]	26/05/25	4,865	4,865	4,722	4,760	-127	-2.60	378,600	-
[9364]	26/05/22	4,941	4,942	4,865	4,887	-54.0	-1.09	270,400	-
[9364]	26/05/21	4,958	4,981	4,921	4,941	+10.0	+0.20	252,400	-
[9364]	26/05/20	5,015	5,024	4,892	4,931	-122.0	-2.41	333,700	-
[9364]	26/05/19	4,938	5,079	4,935	5,053	+151.0	+3.08	273,400	-
[9364]	26/05/18	5,006	5,041	4,902	4,902	-98.0	-1.96	417,200	-
[9364]	26/05/15	5,000	5,010	4,871	5,000	-147.0	-2.86	629,100	-
[9364]	26/05/14	5,200	5,209	5,140	5,147	-50.0	-0.96	226,900	-
[9364]	26/05/13	5,278	5,285	5,196	5,197	-37.0	-0.71	254,700	-
[9364]	26/05/12	5,282	5,328	5,234	5,234	0	+0.00	307,500	-
[9364]	26/05/11	5,274	5,298	5,210	5,234	-55.0	-1.04	237,600	-
[9364]	26/05/08	5,242	5,306	5,214	5,289	+22.0	+0.42	307,500	-
[9364]	26/05/07	5,241	5,330	5,241	5,267	0	+0.00	329,200	-
[9364]	26/05/01	5,194	5,292	5,193	5,267	+72.0	+1.39	254,800	-
[9364]	26/04/30	5,179	5,265	5,129	5,195	-72.0	-1.37	339,300	-
[9364]	26/04/28	5,200	5,278	5,189	5,267	+67.0	+1.29	199,400	-
[9364]	26/04/27	5,211	5,234	5,181	5,200	-52	-0.99	201,700	-
[9364]	26/04/24	5,252	5,290	5,250	5,252	0	0.00	216,900	-
[9364]	26/04/23	5,210	5,260	5,196	5,252	-58	-1.09	247,700	-
[9364]	26/04/22	5,336	5,354	5,301	5,310	-20	-0.38	258,800	-
[9364]	26/04/21	5,347	5,412	5,330	5,330	+4	+0.08	357,400	-
[9364]	26/04/20	5,317	5,344	5,292	5,326	+17	+0.32	266,600	-
[9364]	26/04/17	5,365	5,390	5,309	5,309	-49	-0.91	173,000	-
[9364]	26/04/16	5,360	5,396	5,337	5,358	-20	-0.37	204,700	-
[9364]	26/04/15	5,419	5,448	5,374	5,378	-75	-1.38	355,800	-
[9364]	26/04/14	5,409	5,453	5,391	5,453	+37	+0.68	293,400	-
[9364]	26/04/13	5,468	5,513	5,388	5,416	-77	-1.40	248,400	-
[9364]	26/04/10	5,596	5,622	5,493	5,493	-110	-1.96	190,200	-
[9364]	26/04/09	5,621	5,682	5,603	5,603	+12	+0.21	237,000	-
[9364]	26/04/08	5,682	5,687	5,558	5,591	+88	+1.60	274,400	-
[9364]	26/04/07	5,537	5,554	5,457	5,503	+11	+0.20	162,000	-
[9364]	26/04/06	5,519	5,553	5,492	5,492	-13	-0.24	149,700	-
[9364]	26/04/03	5,516	5,535	5,468	5,505	+18	+0.33	161,900	-
[9364]	26/04/02	5,573	5,578	5,466	5,487	-43	-0.78	239,700	-
[9364]	26/04/01	5,487	5,530	5,377	5,530	+78	+1.43	581,200	-
[9364]	26/03/31	5,418	5,509	5,409	5,452	+39	+0.72	312,200	-
[9364]	26/03/30	5,227	5,423	5,217	5,413	-137	-2.47	327,200	-
[9364]	26/03/27	5,503	5,584	5,480	5,550	-8	-0.14	337,400	-
[9364]	26/03/26	5,532	5,560	5,521	5,558	+27	+0.49	202,300	-
[9364]	26/03/25	5,555	5,563	5,488	5,531	+56	+1.02	254,500	-
[9364]	26/03/24	5,418	5,490	5,393	5,475	+150	+2.82	311,600	-
[9364]	26/03/23	5,486	5,495	5,291	5,325	-222	-4.00	451,300	-
[9364]	26/03/19	5,616	5,650	5,543	5,547	-141	-2.48	393,000	-
[9364]	26/03/18	5,648	5,698	5,621	5,688	+66	+1.17	191,800	-
[9364]	26/03/17	5,578	5,648	5,577	5,622	+55	+0.99	187,300	-
[9364]	26/03/16	5,573	5,621	5,532	5,567	+6	+0.11	273,900	-
[9364]	26/03/13	5,500	5,621	5,483	5,561	+6	+0.11	303,900	-
[9364]	26/03/12	5,633	5,700	5,555	5,555	-140	-2.46	227,600	-
[9364]	26/03/11	5,697	5,765	5,692	5,695	+67	+1.19	218,600	-
[9364]	26/03/10	5,699	5,713	5,626	5,628	+22	+0.39	339,000	-
[9364]	26/03/09	5,500	5,636	5,477	5,606	-62	-1.09	247,100	-
[9364]	26/03/06	5,662	5,684	5,614	5,668	-60	-1.05	281,000	-
[9364]	26/03/05	5,756	5,793	5,695	5,728	+64	+1.13	272,800	-
[9364]	26/03/04	5,670	5,681	5,560	5,664	-47	-0.82	337,500	-
[9364]	26/03/03	5,760	5,794	5,703	5,711	-87	-1.50	326,200	-
[9364]	26/03/02	5,751	5,818	5,727	5,798	-18	-0.31	250,800	-
[9364]	26/02/27	5,734	5,818	5,717	5,816	+78	+1.36	282,200	-
[9364]	26/02/26	5,732	5,776	5,730	5,738	+12	+0.21	225,600	-
[9364]	26/02/25	5,695	5,745	5,654	5,726	+31	+0.54	275,100	-
[9364]	26/02/24	5,608	5,724	5,575	5,695	+94	+1.68	254,800	-
[9364]	26/02/20	5,640	5,661	5,578	5,601	-63	-1.11	265,700	-
[9364]	26/02/19	5,537	5,664	5,519	5,664	+115	+2.07	234,000	-
[9364]	26/02/18	5,600	5,636	5,547	5,549	-36	-0.64	282,100	-
[9364]	26/02/17	5,557	5,599	5,524	5,585	+28	+0.50	214,800	-
[9364]	26/02/16	5,626	5,635	5,489	5,557	+31	+0.56	464,300	-
[9364]	26/02/13	5,652	5,682	5,487	5,526	-139	-2.45	336,700	-
[9364]	26/02/12	5,699	5,741	5,665	5,665	-6	-0.11	313,400	-
[9364]	26/02/10	5,667	5,697	5,654	5,671	+2	+0.04	267,500	-
[9364]	26/02/09	5,663	5,712	5,640	5,669	+106	+1.91	231,500	-
[9364]	26/02/06	5,554	5,570	5,529	5,563	+20	+0.36	147,300	-
[9364]	26/02/05	5,546	5,572	5,510	5,543	+49	+0.89	225,600	-
[9364]	26/02/04	5,466	5,519	5,446	5,494	+49	+0.90	213,900	-
[9364]	26/02/03	5,363	5,466	5,347	5,445	+82	+1.53	185,600	-
[9364]	26/02/02	5,426	5,462	5,361	5,363	-44	-0.81	239,500	-
[9364]	26/01/30	5,415	5,421	5,373	5,407	+41	+0.76	216,900	-
[9364]	26/01/29	5,337	5,379	5,314	5,366	+2	+0.04	211,000	-
[9364]	26/01/28	5,383	5,399	5,342	5,364	-62	-1.14	207,400	-
[9364]	26/01/27	5,395	5,428	5,374	5,426	+8	+0.15	187,100	-
[9364]	26/01/26	5,440	5,451	5,376	5,418	-22	-0.40	188,800	-
[9364]	26/01/23	5,449	5,484	5,436	5,440	-5	-0.09	151,900	-
[9364]	26/01/22	5,394	5,450	5,385	5,445	+51	+0.95	178,400	-
[9364]	26/01/21	5,371	5,394	5,360	5,394	-8	-0.15	141,200	-
[9364]	26/01/20	5,389	5,412	5,371	5,402	+25	+0.46	178,200	-
[9364]	26/01/19	5,335	5,377	5,325	5,377	+17	+0.32	215,100	-
[9364]	26/01/16	5,298	5,360	5,270	5,360	+57	+1.07	250,800	-
[9364]	26/01/15	5,294	5,320	5,283	5,303	+3	+0.06	229,400	-
[9364]	26/01/14	5,260	5,300	5,251	5,300	+40	+0.76	285,400	-
[9364]	26/01/13	5,270	5,282	5,232	5,260	+29	+0.55	401,900	-
[9364]	26/01/09	5,210	5,251	5,175	5,231	-10	-0.19	269,200	-
[9364]	26/01/08	5,250	5,279	5,217	5,241	-4	-0.08	274,600	-
[9364]	26/01/07	5,200	5,251	5,180	5,245	+39	+0.75	298,000	-
[9364]	26/01/06	5,193	5,248	5,153	5,206	+62	+1.21	343,500	-
[9364]	26/01/05	5,059	5,145	5,050	5,144	+84	+1.66	203,100	-
[9364]	25/12/30	5,064	5,075	5,045	5,060	+3	+0.06	160,000	-
[9364]	25/12/29	5,065	5,073	5,030	5,057	-3	-0.06	177,000	-
[9364]	25/12/26	5,064	5,075	5,034	5,060	+3	+0.06	107,900	-
[9364]	25/12/25	5,082	5,090	5,036	5,057	-13	-0.26	107,200	-
[9364]	25/12/24	5,103	5,122	5,070	5,070	-48	-0.94	85,900	-
[9364]	25/12/23	5,068	5,132	5,046	5,118	+50	+0.99	189,700	-
[9364]	25/12/22	5,077	5,102	5,040	5,068	-1	-0.02	172,300	-
[9364]	25/12/19	5,060	5,109	5,046	5,069	+13	+0.26	342,500	-
[9364]	25/12/18	5,021	5,070	4,997	5,056	+71	+1.42	165,400	-
[9364]	25/12/17	5,000	5,046	4,985	4,985	-49	-0.97	261,000	-
[9364]	25/12/16	5,098	5,098	5,034	5,034	-28	-0.55	207,100	-
[9364]	25/12/15	5,104	5,105	5,021	5,062	-20	-0.39	310,200	-
[9364]	25/12/12	5,027	5,082	5,025	5,082	+72	+1.44	207,900	-
[9364]	25/12/11	5,061	5,064	4,980	5,010	-68	-1.34	163,000	-
[9364]	25/12/10	5,168	5,168	5,061	5,078	+10	+0.20	259,100	-
[9364]	25/12/09	5,049	5,068	4,994	5,068	+19	+0.38	195,700	-
[9364]	25/12/08	5,036	5,051	5,000	5,049	+83	+1.67	340,800	-
[9364]	25/12/05	4,981	5,000	4,948	4,966	-14	-0.28	290,600	-
[9364]	25/12/04	4,953	5,021	4,946	4,980	-29	-0.58	212,200	-
[9364]	25/12/03	4,943	5,029	4,934	5,009	+27	+0.54	201,200	-
[9364]	25/12/02	4,939	4,982	4,929	4,982	+36	+0.73	256,300	-
[9364]	25/12/01	4,991	5,012	4,946	4,946	-45	-0.90	253,800	-
[9364]	25/11/28	5,043	5,054	4,983	4,991	-45	-0.89	201,600	-
[9364]	25/11/27	5,003	5,058	4,997	5,036	+33	+0.66	134,600	-
[9364]	25/11/26	4,980	5,011	4,965	5,003	+39	+0.79	227,400	-
[9364]	25/11/25	4,930	4,964	4,910	4,964	+40	+0.81	292,200	-
[9364]	25/11/21	4,882	4,938	4,877	4,924	+42	+0.86	264,800	-
[9364]	25/11/20	4,857	4,906	4,851	4,882	+33	+0.68	228,800	-
[9364]	25/11/19	4,858	4,921	4,822	4,849	-9	-0.19	279,700	-
[9364]	25/11/18	4,963	4,989	4,858	4,858	-124	-2.49	342,900	-
[9364]	25/11/17	4,959	5,018	4,948	4,982	+13	+0.26	402,900	-
[9364]	25/11/14	4,800	4,988	4,791	4,969	+239	+5.05	430,700	-
[9364]	25/11/13	4,711	4,757	4,711	4,730	+32	+0.68	144,200	-
[9364]	25/11/12	4,683	4,742	4,683	4,698	+15	+0.32	170,300	-
[9364]	25/11/11	4,726	4,738	4,678	4,683	-50	-1.06	180,000	-
[9364]	25/11/10	4,723	4,755	4,705	4,733	+17	+0.36	155,500	-
[9364]	25/11/07	4,674	4,725	4,674	4,716	+43	+0.92	268,900	-
[9364]	25/11/06	4,678	4,709	4,646	4,673	-22	-0.47	215,500	-
[9364]	25/11/05	4,690	4,700	4,626	4,695	+27	+0.58	212,200	-
[9364]	25/11/04	4,627	4,711	4,612	4,668	+41	+0.89	247,000	-
[9364]	25/10/31	4,617	4,642	4,589	4,627	+11	+0.24	281,600	-
[9364]	25/10/30	4,559	4,626	4,559	4,616	+57	+1.25	222,100	-
[9364]	25/10/29	4,668	4,669	4,540	4,559	-110	-2.36	356,700	-
[9364]	25/10/28	4,739	4,740	4,645	4,669	-97	-2.04	220,100	-
[9364]	25/10/27	4,775	4,799	4,750	4,766	+46	+0.97	260,800	-
[9364]	25/10/24	4,695	4,747	4,683	4,720	+24	+0.51	198,000	-
[9364]	25/10/23	4,671	4,719	4,656	4,696	+56	+1.21	199,200	-
[9364]	25/10/22	4,620	4,640	4,601	4,640	+53	+1.16	208,200	-
[9364]	25/10/21	4,581	4,608	4,571	4,587	+15	+0.33	193,100	-
[9364]	25/10/20	4,632	4,633	4,562	4,572	-29	-0.63	181,400	-
[9364]	25/10/17	4,546	4,613	4,546	4,601	+65	+1.43	280,800	-
[9364]	25/10/16	4,570	4,591	4,520	4,536	-27	-0.59	145,500	-
[9364]	25/10/15	4,523	4,571	4,508	4,563	+60	+1.33	184,500	-
[9364]	25/10/14	4,439	4,503	4,425	4,503	+4	+0.09	247,800	-
[9364]	25/10/10	4,479	4,516	4,460	4,499	-47	-1.03	236,400	-
[9364]	25/10/09	4,521	4,546	4,501	4,546	0	0.00	224,400	-
[9364]	25/10/08	4,585	4,619	4,533	4,546	-27	-0.59	267,100	-
[9364]	25/10/07	4,565	4,593	4,553	4,573	-3	-0.07	187,400	-
[9364]	25/10/06	4,613	4,613	4,547	4,576	+33	+0.73	254,700	-
[9364]	25/10/03	4,531	4,545	4,495	4,543	+12	+0.26	211,100	-
[9364]	25/10/02	4,448	4,544	4,447	4,531	+64	+1.43	335,300	-
[9364]	25/10/01	4,472	4,478	4,372	4,467	-25	-0.56	323,600	-
[9364]	25/09/30	4,500	4,512	4,468	4,492	-15	-0.33	299,600	-
[9364]	25/09/29	4,528	4,542	4,483	4,507	-112	-2.42	206,000	-
[9364]	25/09/26	4,557	4,629	4,557	4,619	+69	+1.52	312,400	-
[9364]	25/09/25	4,569	4,599	4,546	4,550	+7	+0.15	284,000	-
[9364]	25/09/24	4,595	4,598	4,523	4,543	-17	-0.37	270,400	-
[9364]	25/09/22	4,582	4,582	4,550	4,560	-4	-0.09	240,900	-
[9364]	25/09/19	4,600	4,608	4,550	4,564	-21	-0.46	387,200	-
[9364]	25/09/18	4,594	4,604	4,538	4,585	-9	-0.20	237,100	-
[9364]	25/09/17	4,605	4,648	4,576	4,594	-53	-1.14	257,000	-
[9364]	25/09/16	4,645	4,663	4,603	4,647	+66	+1.44	331,600	-
[9364]	25/09/12	4,579	4,599	4,560	4,581	+20	+0.44	225,900	-
[9364]	25/09/11	4,577	4,600	4,533	4,561	-17	-0.37	249,000	-
[9364]	25/09/10	4,555	4,600	4,545	4,578	+36	+0.79	252,900	-
[9364]	25/09/09	4,536	4,563	4,520	4,542	-3	-0.07	277,900	-
[9364]	25/09/08	4,472	4,558	4,450	4,545	+64	+1.43	327,700	-
[9364]	25/09/05	4,482	4,500	4,456	4,481	-20	-0.44	303,600	-