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
[9401]	26/10/29	5,997	6,013	5,930	6,001	+4.0	+0.07	620,000	913,729,716,224
[9401]	26/10/28	6,047	6,075	5,960	5,997	-46.0	-0.76	315,600	913,120,690,176
[9401]	26/10/27	6,100	6,109	6,005	6,043	-49.0	-0.80	287,400	920,124,784,640
[9401]	26/10/26	6,153	6,153	6,008	6,092	-17.0	-0.28	275,300	927,585,665,024
[9401]	26/10/23	6,090	6,169	5,990	6,109	+115.0	+1.92	475,700	930,174,140,416
[9401]	26/10/22	6,000	6,041	5,951	5,994	+12.0	+0.20	262,300	912,663,904,256
[9401]	26/10/21	5,999	6,057	5,937	5,982	+48.0	+0.81	363,100	910,836,760,576
[9401]	26/10/20	5,960	5,993	5,883	5,934	+19.0	+0.32	270,500	903,528,120,320
[9401]	26/10/19	5,990	6,005	5,904	5,915	-38.0	-0.64	206,600	900,635,099,136
[9401]	26/10/16	5,879	5,957	5,841	5,953	+103.0	+1.76	236,900	906,421,141,504
[9401]	26/10/15	5,834	5,875	5,809	5,850	+16.0	+0.27	319,700	890,738,049,024
[9401]	26/10/14	6,006	6,008	5,834	5,834	-152.0	-2.54	349,200	891,173,339,136
[9401]	26/10/13	5,992	6,026	5,950	5,986	+6.0	+0.10	296,500	914,392,154,112
[9401]	26/10/09	5,956	5,996	5,916	5,980	+79.0	+1.34	294,900	913,475,633,152
[9401]	26/10/08	5,908	5,937	5,835	5,901	+32.0	+0.55	281,600	901,407,965,184
[9401]	26/10/07	6,041	6,070	5,861	5,869	-164.0	-2.72	367,300	896,519,831,552
[9401]	26/10/06	5,927	6,060	5,927	6,033	+127.0	+2.15	354,300	921,571,622,912
[9401]	26/10/05	5,843	5,943	5,839	5,906	+105.0	+1.81	460,500	902,171,721,728
[9401]	26/10/02	5,840	5,919	5,767	5,801	-17.0	-0.29	400,100	886,132,441,088
[9401]	26/10/01	5,699	5,871	5,667	5,818	+131.0	+2.30	493,500	888,729,305,088
[9401]	26/09/30	5,655	5,700	5,581	5,687	+48.0	+0.85	372,400	868,718,346,240
[9401]	26/09/29	5,700	5,782	5,615	5,639	-129.0	-2.24	357,100	861,386,113,024
[9401]	26/09/28	5,858	5,860	5,768	5,768	-60.0	-1.03	326,700	881,091,543,040
[9401]	26/09/25	5,800	5,848	5,788	5,828	+40.0	+0.69	272,800	890,256,818,176
[9401]	26/09/24	5,843	5,863	5,762	5,788	-54.0	-0.92	318,300	884,146,634,752
[9401]	26/09/18	5,931	5,952	5,830	5,842	-89.0	-1.50	439,500	892,395,388,928
[9401]	26/09/17	5,877	5,931	5,860	5,931	+73.0	+1.25	249,100	905,990,635,520
[9401]	26/09/16	5,880	5,912	5,839	5,858	+17.0	+0.29	308,500	894,839,488,512
[9401]	26/09/15	5,936	5,985	5,782	5,841	+23.0	+0.40	333,800	918,105,882,624
[9401]	26/09/14	5,735	5,818	5,688	5,818	+133.0	+2.34	234,200	914,490,654,720
[9401]	26/09/11	5,588	5,717	5,588	5,685	-3.0	-0.05	320,600	893,585,326,080
[9401]	26/09/10	5,690	5,721	5,664	5,688	-42.0	-0.73	247,600	894,056,857,600
[9401]	26/09/09	5,777	5,778	5,721	5,730	-89.0	-1.53	231,300	900,658,561,024
[9401]	26/09/08	5,835	5,880	5,815	5,819	-75.0	-1.27	207,200	914,647,810,048
[9401]	26/09/07	5,915	5,962	5,855	5,894	-24.0	-0.41	264,500	926,436,556,800
[9401]	26/09/04	5,929	5,985	5,894	5,918	-29.0	-0.49	282,400	930,208,940,032
[9401]	26/09/03	5,936	5,979	5,885	5,947	+11.0	+0.19	216,500	934,767,230,976
[9401]	26/09/02	5,989	6,094	5,932	5,936	-129.0	-2.13	343,500	933,038,260,224
[9401]	26/09/01	5,999	6,102	5,999	6,065	+40.0	+0.66	219,200	953,314,836,480
[9401]	26/08/31	5,920	6,054	5,920	6,025	+107.0	+1.81	374,900	947,027,509,248
[9401]	26/08/28	5,815	5,924	5,805	5,918	+100.0	+1.72	370,700	930,208,940,032
[9401]	26/08/27	5,882	5,923	5,796	5,818	-85.0	-1.44	398,600	914,490,654,720
[9401]	26/08/26	5,923	5,980	5,895	5,903	+7.0	+0.12	331,700	927,851,216,896
[9401]	26/08/25	5,931	5,956	5,876	5,896	+1.0	+0.02	374,500	926,750,932,992
[9401]	26/08/24	5,852	5,969	5,852	5,895	+43.0	+0.73	388,400	926,593,712,128
[9401]	26/08/21	5,895	5,902	5,825	5,852	-61.0	-1.03	224,200	919,834,853,376
[9401]	26/08/20	5,901	5,973	5,878	5,913	+44.0	+0.75	258,000	929,423,032,320
[9401]	26/08/19	5,861	5,889	5,796	5,869	+37.0	+0.63	376,300	903,007,502,336
[9401]	26/08/18	5,870	5,878	5,814	5,832	-87.0	-1.47	234,000	897,314,717,696
[9401]	26/08/17	5,879	5,958	5,878	5,919	+98	+1.68	281,100	-
[9401]	26/08/14	5,823	5,876	5,802	5,821	-2	-0.03	292,500	-
[9401]	26/08/13	5,888	5,904	5,769	5,823	-80	-1.36	419,600	-
[9401]	26/08/12	5,757	5,931	5,750	5,903	+193	+3.38	382,800	-
[9401]	26/08/10	5,820	5,829	5,564	5,710	-123	-2.11	477,400	-
[9401]	26/08/07	5,781	5,871	5,720	5,833	-34	-0.58	490,100	-
[9401]	26/08/06	5,943	5,965	5,867	5,867	-4	-0.07	322,900	-
[9401]	26/08/05	5,894	5,973	5,821	5,871	+53	+0.91	284,100	-
[9401]	26/08/04	5,950	5,970	5,793	5,818	-116	-1.95	279,400	-
[9401]	26/08/03	5,950	5,995	5,830	5,934	-100	-1.66	392,400	-
[9401]	26/07/31	6,164	6,228	6,034	6,034	-180	-2.90	485,600	-
[9401]	26/07/30	6,332	6,355	6,183	6,214	-144	-2.26	297,100	-
[9401]	26/07/29	6,294	6,369	6,290	6,358	+81	+1.29	325,600	-
[9401]	26/07/28	6,280	6,313	6,184	6,277	-38	-0.60	256,400	-
[9401]	26/07/27	6,142	6,315	6,107	6,315	+214	+3.51	401,000	-
[9401]	26/07/24	6,063	6,130	6,045	6,101	0	0.00	344,600	-
[9401]	26/07/23	6,160	6,167	6,074	6,101	-115	-1.85	366,200	-
[9401]	26/07/22	6,225	6,272	6,173	6,216	-37	-0.59	194,600	-
[9401]	26/07/21	6,277	6,319	6,219	6,253	+24	+0.39	273,500	-
[9401]	26/07/17	6,275	6,312	6,136	6,229	-83	-1.31	339,100	-
[9401]	26/07/16	6,365	6,375	6,308	6,312	-89	-1.39	226,300	-
[9401]	26/07/15	6,435	6,446	6,347	6,401	+8	+0.13	190,200	-
[9401]	26/07/14	6,359	6,422	6,322	6,393	+73	+1.16	217,400	-
[9401]	26/07/13	6,434	6,461	6,284	6,320	-50	-0.78	276,400	-
[9401]	26/07/10	6,415	6,461	6,349	6,370	-118	-1.82	454,300	-
[9401]	26/07/09	6,472	6,505	6,427	6,488	-4	-0.06	246,600	-
[9401]	26/07/08	6,589	6,634	6,477	6,492	-64	-0.98	371,100	-
[9401]	26/07/07	6,474	6,583	6,466	6,556	+113	+1.75	239,700	-
[9401]	26/07/06	6,446	6,510	6,401	6,443	+63	+0.99	356,900	-
[9401]	26/07/03	6,400	6,462	6,348	6,380	-35	-0.55	381,500	-
[9401]	26/07/02	6,489	6,554	6,383	6,415	+4	+0.06	449,900	-
[9401]	26/07/01	6,270	6,467	6,233	6,411	+186	+2.99	377,000	-
[9401]	26/06/30	6,170	6,287	6,147	6,225	+140	+2.30	382,000	-
[9401]	26/06/29	6,050	6,085	5,946	6,085	+89	+1.48	528,600	-
[9401]	26/06/26	5,988	6,000	5,896	5,996	+5	+0.08	268,600	-
[9401]	26/06/25	6,100	6,105	5,961	5,991	-34	-0.56	337,600	-
[9401]	26/06/24	6,185	6,189	5,946	6,025	-161	-2.60	222,600	-
[9401]	26/06/23	6,350	6,350	6,186	6,186	-99	-1.58	300,200	-
[9401]	26/06/22	6,236	6,310	6,152	6,285	+49	+0.79	236,600	-
[9401]	26/06/19	6,234	6,309	6,200	6,236	-12	-0.19	306,400	-
[9401]	26/06/18	6,200	6,285	6,174	6,248	+99	+1.61	342,500	-
[9401]	26/06/17	6,102	6,188	6,055	6,149	+9	+0.15	278,900	-
[9401]	26/06/16	6,072	6,173	6,064	6,140	+127	+2.11	432,000	-
[9401]	26/06/15	5,878	6,179	5,843	6,013	+226	+3.91	458,400	-
[9401]	26/06/12	5,859	5,942	5,677	5,787	-126	-2.13	470,500	-
[9401]	26/06/11	5,920	6,024	5,860	5,913	0	0.00	217,600	-
[9401]	26/06/10	5,890	5,950	5,769	5,913	+54	+0.92	317,600	-
[9401]	26/06/09	5,722	5,931	5,691	5,859	+149	+2.61	343,600	-
[9401]	26/06/08	5,698	5,778	5,668	5,710	-118	-2.02	271,400	-
[9401]	26/06/05	5,728	5,830	5,675	5,828	+131	+2.30	409,300	-
[9401]	26/06/04	5,703	5,812	5,672	5,697	-100	-1.73	334,000	-
[9401]	26/06/03	5,621	5,830	5,551	5,797	+160	+2.84	294,700	-
[9401]	26/06/02	5,796	5,801	5,612	5,637	-164	-2.83	259,000	-
[9401]	26/06/01	5,851	5,872	5,652	5,801	-8	-0.14	302,700	-
[9401]	26/05/29	5,798	5,927	5,783	5,809	+54	+0.94	294,800	-
[9401]	26/05/28	5,933	5,952	5,723	5,755	-160	-2.70	256,900	-
[9401]	26/05/27	5,792	5,915	5,750	5,915	+23	+0.39	275,300	-
[9401]	26/05/26	5,899	5,969	5,852	5,892	-25	-0.42	195,700	-
[9401]	26/05/25	5,948	5,979	5,828	5,917	-42	-0.70	252,100	-
[9401]	26/05/22	5,902	5,959	5,844	5,959	+50.0	+0.85	157,200	-
[9401]	26/05/21	5,878	5,989	5,868	5,909	+61.0	+1.04	222,600	-
[9401]	26/05/20	5,984	6,019	5,784	5,848	-140.0	-2.34	269,100	-
[9401]	26/05/19	5,915	5,988	5,888	5,988	+173.0	+2.98	284,400	-
[9401]	26/05/18	6,000	6,050	5,815	5,815	-159.0	-2.66	305,100	-
[9401]	26/05/15	5,922	6,209	5,883	5,974	+126.0	+2.15	433,000	-
[9401]	26/05/14	5,724	5,848	5,635	5,848	+100.0	+1.74	274,000	-
[9401]	26/05/13	5,670	5,797	5,628	5,748	+117.0	+2.08	270,600	-
[9401]	26/05/12	5,681	5,742	5,631	5,631	-56.0	-0.98	151,700	-
[9401]	26/05/11	5,660	5,690	5,628	5,687	+20.0	+0.35	166,800	-
[9401]	26/05/08	5,707	5,724	5,615	5,667	-101.0	-1.75	233,600	-
[9401]	26/05/07	5,600	5,808	5,593	5,768	+198.0	+3.55	337,200	-
[9401]	26/05/01	5,493	5,603	5,490	5,570	+51.0	+0.92	152,800	-
[9401]	26/04/30	5,600	5,600	5,470	5,519	-115.0	-2.04	281,700	-
[9401]	26/04/28	5,600	5,643	5,556	5,634	+84.0	+1.51	267,700	-
[9401]	26/04/27	5,538	5,596	5,505	5,550	-42	-0.75	179,900	-
[9401]	26/04/24	5,630	5,637	5,567	5,592	-39	-0.69	191,200	-
[9401]	26/04/23	5,694	5,730	5,559	5,631	-100	-1.74	199,600	-
[9401]	26/04/22	5,840	5,866	5,729	5,731	-96	-1.65	139,600	-
[9401]	26/04/21	5,812	5,883	5,741	5,827	+15	+0.26	222,100	-
[9401]	26/04/20	5,890	5,927	5,810	5,812	-16	-0.27	164,600	-
[9401]	26/04/17	5,826	5,872	5,798	5,828	+65	+1.13	156,300	-
[9401]	26/04/16	5,776	5,805	5,747	5,763	-9	-0.16	156,600	-
[9401]	26/04/15	5,785	5,857	5,750	5,772	+31	+0.54	196,900	-
[9401]	26/04/14	5,764	5,781	5,738	5,741	+39	+0.68	104,300	-
[9401]	26/04/13	5,679	5,713	5,643	5,702	+17	+0.30	136,100	-
[9401]	26/04/10	5,721	5,746	5,658	5,685	-46	-0.80	175,500	-
[9401]	26/04/09	5,740	5,757	5,685	5,731	-8	-0.14	193,700	-
[9401]	26/04/08	5,675	5,742	5,654	5,739	+164	+2.94	263,200	-
[9401]	26/04/07	5,574	5,611	5,512	5,575	+33	+0.60	244,400	-
[9401]	26/04/06	5,630	5,671	5,542	5,542	-58	-1.04	178,800	-
[9401]	26/04/03	5,540	5,614	5,534	5,600	+79	+1.43	163,800	-
[9401]	26/04/02	5,688	5,723	5,506	5,521	-166	-2.92	301,900	-
[9401]	26/04/01	5,829	5,829	5,666	5,687	+96	+1.72	215,700	-
[9401]	26/03/31	5,600	5,686	5,579	5,591	+29	+0.52	211,200	-
[9401]	26/03/30	5,494	5,583	5,464	5,562	-270	-4.63	337,900	-
[9401]	26/03/27	5,761	5,868	5,761	5,832	+64	+1.11	277,700	-
[9401]	26/03/26	5,771	5,786	5,703	5,768	-8	-0.14	133,200	-
[9401]	26/03/25	5,776	5,849	5,742	5,776	+81	+1.42	273,900	-
[9401]	26/03/24	5,619	5,713	5,603	5,695	+176	+3.19	164,400	-
[9401]	26/03/23	5,515	5,552	5,475	5,519	-96	-1.71	204,700	-
[9401]	26/03/19	5,691	5,740	5,615	5,615	-167	-2.89	251,300	-
[9401]	26/03/18	5,692	5,785	5,664	5,782	+63	+1.10	175,100	-
[9401]	26/03/17	5,629	5,763	5,623	5,719	+90	+1.60	182,700	-
[9401]	26/03/16	5,658	5,709	5,594	5,629	+11	+0.20	201,400	-
[9401]	26/03/13	5,595	5,673	5,595	5,618	-105	-1.83	297,700	-
[9401]	26/03/12	5,693	5,734	5,655	5,723	-70	-1.21	185,500	-
[9401]	26/03/11	5,809	5,830	5,762	5,793	+63	+1.10	172,000	-
[9401]	26/03/10	5,774	5,808	5,713	5,730	+56	+0.99	196,700	-
[9401]	26/03/09	5,543	5,706	5,526	5,674	-168	-2.88	210,000	-
[9401]	26/03/06	5,746	5,842	5,709	5,842	+84	+1.46	204,500	-
[9401]	26/03/05	5,846	5,933	5,758	5,758	+12	+0.21	232,500	-
[9401]	26/03/04	5,767	5,832	5,673	5,746	-56	-0.97	360,500	-
[9401]	26/03/03	5,790	5,834	5,743	5,802	-45	-0.77	289,600	-
[9401]	26/03/02	5,834	5,884	5,792	5,847	-63	-1.07	267,200	-
[9401]	26/02/27	5,905	5,980	5,856	5,910	+55	+0.94	500,500	-
[9401]	26/02/26	5,770	5,870	5,739	5,855	+185	+3.26	364,200	-
[9401]	26/02/25	5,706	5,707	5,625	5,670	-33	-0.58	269,400	-
[9401]	26/02/24	5,700	5,715	5,655	5,703	-11	-0.19	271,600	-
[9401]	26/02/20	5,672	5,763	5,600	5,714	-1	-0.02	258,600	-
[9401]	26/02/19	5,800	5,803	5,708	5,715	-42	-0.73	220,000	-
[9401]	26/02/18	5,755	5,851	5,719	5,757	+42	+0.73	162,700	-
[9401]	26/02/17	5,917	5,941	5,690	5,715	-221	-3.72	179,900	-
[9401]	26/02/16	5,991	6,015	5,837	5,936	-1	-0.02	247,600	-
[9401]	26/02/13	5,945	5,995	5,900	5,937	+6	+0.10	467,000	-
[9401]	26/02/12	5,981	6,019	5,887	5,931	-63	-1.05	372,400	-
[9401]	26/02/10	5,930	6,068	5,898	5,994	+156	+2.67	432,700	-
[9401]	26/02/09	5,833	5,882	5,740	5,838	+278	+5.00	485,800	-
[9401]	26/02/06	5,743	5,754	5,542	5,560	-483	-7.99	770,700	-
[9401]	26/02/05	6,065	6,099	5,985	6,043	+28	+0.47	273,500	-
[9401]	26/02/04	6,103	6,142	5,960	6,015	-159	-2.58	297,100	-
[9401]	26/02/03	6,117	6,211	6,096	6,174	+74	+1.21	186,500	-
[9401]	26/02/02	6,087	6,176	6,051	6,100	+110	+1.84	201,000	-
[9401]	26/01/30	6,069	6,074	5,989	5,990	-48	-0.79	170,700	-
[9401]	26/01/29	5,998	6,074	5,978	6,038	+17	+0.28	247,900	-
[9401]	26/01/28	6,083	6,099	6,020	6,021	-145	-2.35	165,400	-
[9401]	26/01/27	6,202	6,234	6,138	6,166	-80	-1.28	131,300	-
[9401]	26/01/26	6,253	6,301	6,181	6,246	-99	-1.56	169,500	-
[9401]	26/01/23	6,242	6,402	6,242	6,345	+148	+2.39	198,400	-
[9401]	26/01/22	6,194	6,264	6,150	6,197	+48	+0.78	237,800	-
[9401]	26/01/21	6,170	6,184	6,130	6,149	+9	+0.15	158,600	-
[9401]	26/01/20	6,133	6,202	6,120	6,140	-30	-0.49	132,200	-
[9401]	26/01/19	6,154	6,189	6,123	6,170	+17	+0.28	142,500	-
[9401]	26/01/16	6,048	6,220	5,995	6,153	+45	+0.74	193,000	-
[9401]	26/01/15	6,094	6,170	6,066	6,108	-50	-0.81	129,700	-
[9401]	26/01/14	6,138	6,192	6,049	6,158	+20	+0.33	257,900	-
[9401]	26/01/13	6,205	6,214	6,135	6,138	+130	+2.16	232,800	-
[9401]	26/01/09	5,958	6,030	5,912	6,008	+61	+1.03	201,200	-
[9401]	26/01/08	5,894	5,956	5,875	5,947	+58	+0.98	163,600	-
[9401]	26/01/07	5,833	5,934	5,824	5,889	-44	-0.74	166,300	-
[9401]	26/01/06	5,853	5,973	5,806	5,933	+110	+1.89	171,200	-
[9401]	26/01/05	5,779	5,832	5,753	5,823	+44	+0.76	201,200	-
[9401]	25/12/30	5,802	5,825	5,756	5,779	-7	-0.12	166,500	-
[9401]	25/12/29	5,819	5,838	5,770	5,786	-43	-0.74	130,700	-
[9401]	25/12/26	5,893	5,893	5,794	5,829	-23	-0.39	109,000	-
[9401]	25/12/25	5,871	5,881	5,808	5,852	+36	+0.62	93,800	-
[9401]	25/12/24	5,820	5,849	5,781	5,816	-27	-0.46	97,300	-
[9401]	25/12/23	5,774	5,860	5,765	5,843	+16	+0.27	113,600	-
[9401]	25/12/22	5,898	5,900	5,815	5,827	+17	+0.29	170,800	-
[9401]	25/12/19	5,800	5,832	5,777	5,810	+29	+0.50	152,100	-
[9401]	25/12/18	5,826	5,852	5,753	5,781	-45	-0.77	149,200	-
[9401]	25/12/17	5,818	5,851	5,755	5,826	+10	+0.17	118,400	-
[9401]	25/12/16	5,846	5,867	5,799	5,816	-21	-0.36	156,100	-
[9401]	25/12/15	5,826	5,860	5,759	5,837	-47	-0.80	216,500	-
[9401]	25/12/12	5,682	5,919	5,609	5,884	+402	+7.33	493,600	-
[9401]	25/12/11	5,559	5,579	5,471	5,482	-56	-1.01	173,800	-
[9401]	25/12/10	5,571	5,577	5,497	5,538	+1	+0.02	215,900	-
[9401]	25/12/09	5,620	5,632	5,501	5,537	-83	-1.48	242,400	-
[9401]	25/12/08	5,589	5,640	5,547	5,620	+91	+1.65	231,200	-
[9401]	25/12/05	5,503	5,576	5,484	5,529	-74	-1.32	222,300	-
[9401]	25/12/04	5,630	5,636	5,542	5,603	-41	-0.73	187,500	-
[9401]	25/12/03	5,614	5,680	5,574	5,644	+30	+0.53	233,100	-
[9401]	25/12/02	5,767	5,773	5,595	5,614	-215	-3.69	174,900	-
[9401]	25/12/01	5,816	5,858	5,796	5,829	+13	+0.22	199,000	-
[9401]	25/11/28	5,826	5,830	5,760	5,816	-30	-0.51	175,000	-
[9401]	25/11/27	5,855	5,897	5,793	5,846	+21	+0.36	163,200	-
[9401]	25/11/26	5,738	5,835	5,657	5,825	+124	+2.18	183,400	-
[9401]	25/11/25	5,700	5,702	5,621	5,701	+17	+0.30	208,900	-
[9401]	25/11/21	5,535	5,684	5,534	5,684	+149	+2.69	224,600	-
[9401]	25/11/20	5,585	5,615	5,492	5,535	+14	+0.25	189,300	-
[9401]	25/11/19	5,553	5,596	5,491	5,521	-23	-0.41	200,400	-
[9401]	25/11/18	5,523	5,582	5,513	5,544	-28	-0.50	217,400	-
[9401]	25/11/17	5,435	5,573	5,376	5,572	+89	+1.62	178,000	-
[9401]	25/11/14	5,514	5,570	5,450	5,483	-122	-2.18	184,100	-
[9401]	25/11/13	5,527	5,645	5,506	5,605	+60	+1.08	214,700	-
[9401]	25/11/12	5,437	5,577	5,383	5,545	+201	+3.76	314,800	-
[9401]	25/11/11	5,533	5,533	5,320	5,344	-163	-2.96	284,300	-
[9401]	25/11/10	5,488	5,530	5,436	5,507	+134	+2.49	200,600	-
[9401]	25/11/07	5,508	5,558	5,293	5,373	-127	-2.31	264,800	-
[9401]	25/11/06	5,453	5,539	5,424	5,500	+92	+1.70	178,200	-
[9401]	25/11/05	5,333	5,420	5,259	5,408	+60	+1.12	183,000	-
[9401]	25/11/04	5,243	5,382	5,234	5,348	+24	+0.45	228,300	-
[9401]	25/10/31	5,345	5,354	5,269	5,324	+37	+0.70	198,200	-
[9401]	25/10/30	5,277	5,300	5,175	5,287	+32	+0.61	192,200	-
[9401]	25/10/29	5,367	5,409	5,245	5,255	-139	-2.58	157,500	-
[9401]	25/10/28	5,468	5,468	5,361	5,394	-97	-1.77	163,500	-
[9401]	25/10/27	5,549	5,627	5,491	5,491	+12	+0.22	211,900	-
[9401]	25/10/24	5,457	5,518	5,450	5,479	+22	+0.40	260,500	-
[9401]	25/10/23	5,335	5,493	5,304	5,457	+137	+2.58	165,900	-
[9401]	25/10/22	5,348	5,358	5,315	5,320	+34	+0.64	129,400	-
[9401]	25/10/21	5,270	5,344	5,248	5,286	+3	+0.06	165,900	-
[9401]	25/10/20	5,280	5,350	5,271	5,283	+79	+1.52	139,600	-
[9401]	25/10/17	5,269	5,312	5,152	5,204	-53	-1.01	257,200	-
[9401]	25/10/16	5,271	5,299	5,204	5,257	+86	+1.66	289,200	-
[9401]	25/10/15	5,168	5,197	5,119	5,171	-3	-0.06	183,700	-
[9401]	25/10/14	5,064	5,205	5,060	5,174	+22	+0.43	242,400	-
[9401]	25/10/10	5,269	5,296	5,133	5,152	-197	-3.68	297,200	-
[9401]	25/10/09	5,400	5,442	5,284	5,349	-51	-0.94	274,100	-
[9401]	25/10/08	5,350	5,439	5,346	5,400	+42	+0.78	186,900	-
[9401]	25/10/07	5,369	5,407	5,331	5,358	-29	-0.54	220,900	-
[9401]	25/10/06	5,440	5,467	5,376	5,387	+83	+1.56	217,000	-
[9401]	25/10/03	5,365	5,388	5,282	5,304	+5	+0.09	145,000	-
[9401]	25/10/02	5,425	5,445	5,231	5,299	-120	-2.21	230,600	-
[9401]	25/10/01	5,575	5,597	5,405	5,419	-199	-3.54	243,500	-
[9401]	25/09/30	5,527	5,659	5,445	5,618	+164	+3.01	307,500	-
[9401]	25/09/29	5,436	5,498	5,379	5,454	-21	-0.38	251,400	-
[9401]	25/09/26	5,390	5,561	5,384	5,475	+98	+1.82	390,100	-
[9401]	25/09/25	5,365	5,396	5,340	5,377	+16	+0.30	237,000	-
[9401]	25/09/24	5,311	5,372	5,298	5,361	+50	+0.94	161,100	-
[9401]	25/09/22	5,340	5,345	5,280	5,311	-29	-0.54	168,700	-
[9401]	25/09/19	5,414	5,441	5,313	5,340	-77	-1.42	282,300	-
[9401]	25/09/18	5,423	5,440	5,330	5,417	-8	-0.15	220,800	-
[9401]	25/09/17	5,463	5,502	5,394	5,425	-86	-1.56	228,600	-
[9401]	25/09/16	5,521	5,587	5,492	5,511	-10	-0.18	179,600	-
[9401]	25/09/12	5,587	5,594	5,506	5,521	-66	-1.18	208,300	-
[9401]	25/09/11	5,700	5,702	5,552	5,587	-76	-1.34	186,100	-
[9401]	25/09/10	5,571	5,687	5,571	5,663	+43	+0.77	180,900	-
[9401]	25/09/09	5,588	5,636	5,545	5,620	+97	+1.76	255,000	-
[9401]	25/09/08	5,479	5,541	5,441	5,523	+54	+0.99	163,700	-
[9401]	25/09/05	5,459	5,503	5,407	5,469	+43	+0.79	184,600	-