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
[9413]	26/10/29	3,320	3,330	3,280	3,280	-45.0	-1.35	148,700	87,636,000,768
[9413]	26/10/28	3,355	3,380	3,325	3,325	-40.0	-1.19	61,200	88,838,324,224
[9413]	26/10/27	3,415	3,420	3,360	3,365	-40.0	-1.17	53,700	89,907,052,544
[9413]	26/10/26	3,400	3,430	3,355	3,405	-30.0	-0.87	64,500	90,975,780,864
[9413]	26/10/23	3,450	3,480	3,410	3,435	-5.0	-0.15	69,900	91,777,335,296
[9413]	26/10/22	3,410	3,450	3,410	3,440	+20.0	+0.58	45,600	91,910,922,240
[9413]	26/10/21	3,405	3,435	3,370	3,420	+20.0	+0.59	64,000	91,376,558,080
[9413]	26/10/20	3,385	3,435	3,380	3,400	+20.0	+0.59	63,900	90,842,193,920
[9413]	26/10/19	3,355	3,410	3,355	3,380	+5.0	+0.15	45,600	90,307,829,760
[9413]	26/10/16	3,330	3,390	3,330	3,375	+45.0	+1.35	85,400	90,174,234,624
[9413]	26/10/15	3,265	3,330	3,260	3,330	+75.0	+2.30	112,900	88,971,911,168
[9413]	26/10/14	3,295	3,300	3,255	3,255	-50.0	-1.51	59,700	86,968,041,472
[9413]	26/10/13	3,320	3,320	3,295	3,305	+20.0	+0.61	47,000	88,303,951,872
[9413]	26/10/09	3,275	3,325	3,275	3,285	+30.0	+0.92	69,900	87,769,587,712
[9413]	26/10/08	3,250	3,265	3,225	3,255	-5.0	-0.15	62,200	86,968,041,472
[9413]	26/10/07	3,280	3,290	3,255	3,260	-5.0	-0.15	52,900	87,101,628,416
[9413]	26/10/06	3,250	3,280	3,240	3,265	+55.0	+1.71	74,100	87,235,223,552
[9413]	26/10/05	3,230	3,245	3,210	3,210	-40.0	-1.23	90,800	85,765,718,016
[9413]	26/10/02	3,260	3,295	3,235	3,250	-50.0	-1.52	63,900	86,834,446,336
[9413]	26/10/01	3,260	3,300	3,245	3,300	+40.0	+1.23	73,600	88,170,364,928
[9413]	26/09/30	3,275	3,275	3,235	3,260	-15.0	-0.46	107,200	87,101,628,416
[9413]	26/09/29	3,335	3,340	3,275	3,275	-130.0	-3.82	126,300	87,502,405,632
[9413]	26/09/28	3,445	3,455	3,405	3,405	-30.0	-0.87	93,000	90,975,780,864
[9413]	26/09/25	3,430	3,445	3,415	3,435	+25.0	+0.73	41,600	91,777,335,296
[9413]	26/09/24	3,390	3,430	3,380	3,410	-15.0	-0.44	97,300	91,109,376,000
[9413]	26/09/18	3,460	3,470	3,425	3,425	-55.0	-1.58	195,800	91,510,153,216
[9413]	26/09/17	3,450	3,490	3,450	3,480	+45.0	+1.31	84,500	92,979,658,752
[9413]	26/09/16	3,435	3,450	3,420	3,435	+25.0	+0.73	44,900	91,777,335,296
[9413]	26/09/15	3,425	3,430	3,405	3,410	+15.0	+0.44	66,600	91,109,376,000
[9413]	26/09/14	3,340	3,395	3,335	3,395	+70.0	+2.11	58,000	90,708,598,784
[9413]	26/09/11	3,300	3,335	3,300	3,325	+10.0	+0.30	60,200	88,838,324,224
[9413]	26/09/10	3,310	3,325	3,305	3,315	-10.0	-0.30	39,900	88,571,133,952
[9413]	26/09/09	3,370	3,370	3,320	3,325	-50.0	-1.48	68,000	88,838,324,224
[9413]	26/09/08	3,390	3,395	3,370	3,375	-15.0	-0.44	48,200	90,174,234,624
[9413]	26/09/07	3,415	3,420	3,390	3,390	-45.0	-1.31	56,900	90,575,011,840
[9413]	26/09/04	3,425	3,445	3,415	3,435	-10.0	-0.29	50,700	91,777,335,296
[9413]	26/09/03	3,425	3,465	3,420	3,445	+20.0	+0.58	63,200	92,044,517,376
[9413]	26/09/02	3,460	3,465	3,420	3,425	-40.0	-1.15	60,100	91,510,153,216
[9413]	26/09/01	3,435	3,510	3,435	3,465	-10.0	-0.29	44,500	92,578,881,536
[9413]	26/08/31	3,445	3,480	3,425	3,475	+30.0	+0.87	53,200	92,846,063,616
[9413]	26/08/28	3,455	3,470	3,420	3,445	-10.0	-0.29	61,600	92,044,517,376
[9413]	26/08/27	3,450	3,490	3,435	3,455	-35.0	-1.00	54,900	92,311,699,456
[9413]	26/08/26	3,480	3,525	3,480	3,490	+30.0	+0.87	56,300	93,246,840,832
[9413]	26/08/25	3,485	3,490	3,455	3,460	+5.0	+0.14	42,800	92,445,286,400
[9413]	26/08/24	3,420	3,485	3,420	3,455	+35.0	+1.02	69,900	92,311,699,456
[9413]	26/08/21	3,430	3,440	3,395	3,420	-10.0	-0.29	68,200	91,376,558,080
[9413]	26/08/20	3,410	3,440	3,395	3,430	+40.0	+1.18	63,400	91,643,740,160
[9413]	26/08/19	3,395	3,410	3,370	3,390	+5.0	+0.15	89,500	90,575,011,840
[9413]	26/08/18	3,360	3,395	3,345	3,385	+20.0	+0.59	71,500	90,441,416,704
[9413]	26/08/17	3,390	3,410	3,365	3,365	-25	-0.74	53,700	-
[9413]	26/08/14	3,380	3,415	3,365	3,390	-5	-0.15	63,900	-
[9413]	26/08/13	3,420	3,430	3,385	3,395	-50	-1.45	80,300	-
[9413]	26/08/12	3,350	3,450	3,350	3,445	+105	+3.14	132,000	-
[9413]	26/08/10	3,340	3,340	3,275	3,340	0	0.00	88,600	-
[9413]	26/08/07	3,325	3,360	3,310	3,340	+35	+1.06	113,000	-
[9413]	26/08/06	3,260	3,315	3,245	3,305	+45	+1.38	90,000	-
[9413]	26/08/05	3,280	3,290	3,250	3,260	-15	-0.46	100,900	-
[9413]	26/08/04	3,345	3,345	3,275	3,275	-70	-2.09	169,200	-
[9413]	26/08/03	3,405	3,405	3,340	3,345	-95	-2.76	188,500	-
[9413]	26/07/31	3,470	3,510	3,410	3,440	-240	-6.52	212,400	-
[9413]	26/07/30	3,690	3,715	3,630	3,680	+5	+0.14	116,300	-
[9413]	26/07/29	3,665	3,715	3,605	3,675	+35	+0.96	91,100	-
[9413]	26/07/28	3,635	3,660	3,595	3,640	+20	+0.55	104,200	-
[9413]	26/07/27	3,500	3,620	3,490	3,620	+150	+4.32	99,000	-
[9413]	26/07/24	3,460	3,485	3,440	3,470	0	0.00	43,300	-
[9413]	26/07/23	3,505	3,505	3,460	3,470	-50	-1.42	61,000	-
[9413]	26/07/22	3,525	3,545	3,500	3,520	-45	-1.26	65,600	-
[9413]	26/07/21	3,630	3,675	3,560	3,565	-25	-0.70	55,000	-
[9413]	26/07/17	3,640	3,660	3,560	3,590	-50	-1.37	76,700	-
[9413]	26/07/16	3,665	3,665	3,635	3,640	+5	+0.14	40,900	-
[9413]	26/07/15	3,670	3,695	3,600	3,635	-35	-0.95	141,800	-
[9413]	26/07/14	3,705	3,730	3,670	3,670	0	0.00	52,300	-
[9413]	26/07/13	3,750	3,750	3,665	3,670	-25	-0.68	62,200	-
[9413]	26/07/10	3,760	3,770	3,670	3,695	-65	-1.73	98,200	-
[9413]	26/07/09	3,760	3,790	3,715	3,760	-20	-0.53	60,100	-
[9413]	26/07/08	3,855	3,880	3,775	3,780	-45	-1.18	84,500	-
[9413]	26/07/07	3,850	3,880	3,805	3,825	-30	-0.78	82,300	-
[9413]	26/07/06	3,790	3,855	3,770	3,855	+110	+2.94	86,300	-
[9413]	26/07/03	3,795	3,840	3,745	3,745	+20	+0.54	88,100	-
[9413]	26/07/02	3,745	3,805	3,710	3,725	+50	+1.36	124,500	-
[9413]	26/07/01	3,630	3,715	3,615	3,675	+45	+1.24	117,700	-
[9413]	26/06/30	3,585	3,655	3,585	3,630	+95	+2.69	117,100	-
[9413]	26/06/29	3,605	3,605	3,505	3,535	-85	-2.35	184,500	-
[9413]	26/06/26	3,500	3,620	3,465	3,620	+150	+4.32	184,800	-
[9413]	26/06/25	3,435	3,500	3,410	3,470	+105	+3.12	188,600	-
[9413]	26/06/24	3,445	3,450	3,365	3,365	-50	-1.46	143,900	-
[9413]	26/06/23	3,435	3,435	3,320	3,415	-60	-1.73	139,400	-
[9413]	26/06/22	3,450	3,490	3,435	3,475	-10	-0.29	71,600	-
[9413]	26/06/19	3,525	3,535	3,475	3,485	-40	-1.13	110,800	-
[9413]	26/06/18	3,540	3,570	3,520	3,525	-10	-0.28	57,800	-
[9413]	26/06/17	3,575	3,585	3,520	3,535	-30	-0.84	62,300	-
[9413]	26/06/16	3,585	3,595	3,530	3,565	-20	-0.56	77,900	-
[9413]	26/06/15	3,640	3,640	3,550	3,585	-50	-1.38	101,600	-
[9413]	26/06/12	3,630	3,640	3,575	3,635	+5	+0.14	71,200	-
[9413]	26/06/11	3,665	3,665	3,590	3,630	0	0.00	51,900	-
[9413]	26/06/10	3,615	3,650	3,590	3,630	+15	+0.41	46,600	-
[9413]	26/06/09	3,685	3,685	3,605	3,615	-60	-1.63	67,800	-
[9413]	26/06/08	3,645	3,700	3,610	3,675	+30	+0.82	78,600	-
[9413]	26/06/05	3,585	3,670	3,580	3,645	+85	+2.39	91,100	-
[9413]	26/06/04	3,570	3,595	3,525	3,560	-55	-1.52	78,100	-
[9413]	26/06/03	3,620	3,630	3,550	3,615	-5	-0.14	76,500	-
[9413]	26/06/02	3,610	3,660	3,595	3,620	-15	-0.41	98,300	-
[9413]	26/06/01	3,755	3,755	3,600	3,635	-135	-3.58	110,400	-
[9413]	26/05/29	3,750	3,820	3,750	3,770	+20	+0.53	56,500	-
[9413]	26/05/28	3,725	3,770	3,710	3,750	+25	+0.67	76,800	-
[9413]	26/05/27	3,795	3,795	3,710	3,725	-115	-2.99	98,900	-
[9413]	26/05/26	3,790	3,845	3,785	3,840	+25	+0.66	35,700	-
[9413]	26/05/25	3,885	3,885	3,770	3,815	-50	-1.29	36,300	-
[9413]	26/05/22	3,890	3,895	3,830	3,865	-35.0	-0.90	45,800	-
[9413]	26/05/21	3,890	3,925	3,870	3,900	+15.0	+0.39	43,500	-
[9413]	26/05/20	3,910	3,940	3,825	3,885	-25.0	-0.64	61,600	-
[9413]	26/05/19	3,920	3,965	3,905	3,910	+35.0	+0.90	47,700	-
[9413]	26/05/18	3,895	3,910	3,835	3,875	-25.0	-0.64	76,600	-
[9413]	26/05/15	3,820	3,900	3,805	3,900	+90.0	+2.36	75,300	-
[9413]	26/05/14	3,820	3,860	3,740	3,810	-10.0	-0.26	55,400	-
[9413]	26/05/13	3,785	3,830	3,745	3,820	+35.0	+0.92	80,600	-
[9413]	26/05/12	3,785	3,830	3,745	3,785	-35.0	-0.92	122,800	-
[9413]	26/05/11	3,785	3,885	3,675	3,820	-175.0	-4.38	203,100	-
[9413]	26/05/08	4,005	4,035	3,965	3,995	-30.0	-0.75	84,800	-
[9413]	26/05/07	4,000	4,035	3,985	4,025	+75.0	+1.90	63,300	-
[9413]	26/05/01	3,955	3,985	3,930	3,950	-5.0	-0.13	36,100	-
[9413]	26/04/30	3,960	3,975	3,920	3,955	-70.0	-1.74	54,100	-
[9413]	26/04/28	3,955	4,025	3,955	4,025	+70.0	+1.77	61,200	-
[9413]	26/04/27	3,925	3,965	3,925	3,955	+5	+0.13	35,400	-
[9413]	26/04/24	3,980	4,005	3,950	3,950	-60	-1.50	25,900	-
[9413]	26/04/23	4,020	4,050	3,975	4,010	-25	-0.62	35,700	-
[9413]	26/04/22	4,125	4,150	4,035	4,035	-90	-2.18	38,800	-
[9413]	26/04/21	4,195	4,195	4,115	4,125	-70	-1.67	32,600	-
[9413]	26/04/20	4,215	4,250	4,180	4,195	-5	-0.12	33,400	-
[9413]	26/04/17	4,130	4,200	4,125	4,200	+55	+1.33	50,900	-
[9413]	26/04/16	4,140	4,170	4,105	4,145	+25	+0.61	48,200	-
[9413]	26/04/15	4,150	4,175	4,120	4,120	+25	+0.61	39,700	-
[9413]	26/04/14	4,105	4,145	4,095	4,095	-5	-0.12	46,800	-
[9413]	26/04/13	4,090	4,100	4,020	4,100	-20	-0.49	114,300	-
[9413]	26/04/10	4,085	4,120	4,075	4,120	+55	+1.35	64,200	-
[9413]	26/04/09	4,080	4,115	4,060	4,065	-35	-0.85	44,800	-
[9413]	26/04/08	4,095	4,105	4,050	4,100	+50	+1.23	84,400	-
[9413]	26/04/07	4,050	4,085	4,035	4,050	+25	+0.62	36,900	-
[9413]	26/04/06	4,075	4,105	4,025	4,025	-70	-1.71	106,900	-
[9413]	26/04/03	4,060	4,120	4,050	4,095	+35	+0.86	36,900	-
[9413]	26/04/02	4,150	4,155	4,035	4,060	-85	-2.05	64,000	-
[9413]	26/04/01	4,170	4,190	4,125	4,145	+40	+0.97	50,500	-
[9413]	26/03/31	4,105	4,145	4,085	4,105	+5	+0.12	63,300	-
[9413]	26/03/30	4,065	4,100	4,040	4,100	-175	-4.09	59,700	-
[9413]	26/03/27	4,240	4,305	4,235	4,275	+55	+1.30	92,800	-
[9413]	26/03/26	4,180	4,220	4,170	4,220	0	0.00	54,800	-
[9413]	26/03/25	4,155	4,220	4,155	4,220	+75	+1.81	40,400	-
[9413]	26/03/24	4,090	4,150	4,085	4,145	+140	+3.50	53,600	-
[9413]	26/03/23	4,065	4,065	3,995	4,005	-95	-2.32	80,300	-
[9413]	26/03/19	4,190	4,210	4,100	4,100	-150	-3.53	76,300	-
[9413]	26/03/18	4,260	4,270	4,210	4,250	-20	-0.47	44,600	-
[9413]	26/03/17	4,180	4,315	4,180	4,270	+145	+3.52	182,000	-
[9413]	26/03/16	4,155	4,190	4,125	4,125	-50	-1.20	44,100	-
[9413]	26/03/13	4,130	4,195	4,130	4,175	0	0.00	47,700	-
[9413]	26/03/12	4,225	4,225	4,160	4,175	-115	-2.68	52,300	-
[9413]	26/03/11	4,315	4,335	4,280	4,290	-20	-0.46	43,900	-
[9413]	26/03/10	4,300	4,335	4,270	4,310	+60	+1.41	58,800	-
[9413]	26/03/09	4,190	4,255	4,115	4,250	-10	-0.23	101,000	-
[9413]	26/03/06	4,260	4,260	4,215	4,260	-10	-0.23	59,900	-
[9413]	26/03/05	4,310	4,335	4,250	4,270	+55	+1.30	64,100	-
[9413]	26/03/04	4,160	4,235	4,145	4,215	-75	-1.75	90,500	-
[9413]	26/03/03	4,345	4,345	4,260	4,290	-55	-1.27	82,900	-
[9413]	26/03/02	4,375	4,395	4,340	4,345	-110	-2.47	58,600	-
[9413]	26/02/27	4,400	4,475	4,390	4,455	+55	+1.25	98,500	-
[9413]	26/02/26	4,340	4,400	4,320	4,400	+95	+2.21	88,400	-
[9413]	26/02/25	4,295	4,350	4,290	4,305	0	0.00	76,500	-
[9413]	26/02/24	4,350	4,355	4,295	4,305	-70	-1.60	63,200	-
[9413]	26/02/20	4,415	4,415	4,365	4,375	-40	-0.91	54,600	-
[9413]	26/02/19	4,470	4,470	4,385	4,415	-60	-1.34	53,700	-
[9413]	26/02/18	4,420	4,495	4,420	4,475	+100	+2.29	70,300	-
[9413]	26/02/17	4,570	4,570	4,365	4,375	-175	-3.85	149,800	-
[9413]	26/02/16	4,565	4,580	4,510	4,550	+15	+0.33	90,900	-
[9413]	26/02/13	4,570	4,595	4,465	4,535	-70	-1.52	139,100	-
[9413]	26/02/12	4,645	4,645	4,560	4,605	-10	-0.22	95,400	-
[9413]	26/02/10	4,590	4,635	4,530	4,615	+85	+1.88	56,900	-
[9413]	26/02/09	4,500	4,550	4,480	4,530	+80	+1.80	70,100	-
[9413]	26/02/06	4,565	4,575	4,430	4,450	-115	-2.52	88,200	-
[9413]	26/02/05	4,590	4,620	4,540	4,565	+25	+0.55	60,100	-
[9413]	26/02/04	4,595	4,605	4,485	4,540	-85	-1.84	81,700	-
[9413]	26/02/03	4,605	4,645	4,600	4,625	+40	+0.87	36,700	-
[9413]	26/02/02	4,640	4,640	4,570	4,585	+10	+0.22	26,100	-
[9413]	26/01/30	4,525	4,580	4,510	4,575	+20	+0.44	56,100	-
[9413]	26/01/29	4,485	4,560	4,465	4,555	+65	+1.45	69,200	-
[9413]	26/01/28	4,550	4,555	4,485	4,490	-115	-2.50	57,900	-
[9413]	26/01/27	4,630	4,670	4,570	4,605	-45	-0.97	58,000	-
[9413]	26/01/26	4,615	4,675	4,590	4,650	-20	-0.43	68,400	-
[9413]	26/01/23	4,625	4,705	4,575	4,670	+85	+1.85	79,300	-
[9413]	26/01/22	4,610	4,640	4,540	4,585	-25	-0.54	65,300	-
[9413]	26/01/21	4,545	4,670	4,520	4,610	+115	+2.56	148,000	-
[9413]	26/01/20	4,525	4,530	4,495	4,495	-45	-0.99	40,200	-
[9413]	26/01/19	4,515	4,575	4,500	4,540	+40	+0.89	64,700	-
[9413]	26/01/16	4,485	4,500	4,440	4,500	-35	-0.77	50,400	-
[9413]	26/01/15	4,470	4,540	4,450	4,535	+65	+1.45	72,300	-
[9413]	26/01/14	4,450	4,490	4,440	4,470	+5	+0.11	81,900	-
[9413]	26/01/13	4,485	4,500	4,440	4,465	-20	-0.45	72,300	-
[9413]	26/01/09	4,505	4,530	4,455	4,485	-20	-0.44	63,100	-
[9413]	26/01/08	4,500	4,545	4,500	4,505	+10	+0.22	57,100	-
[9413]	26/01/07	4,555	4,565	4,490	4,495	-70	-1.53	69,300	-
[9413]	26/01/06	4,545	4,590	4,515	4,565	+55	+1.22	55,300	-
[9413]	26/01/05	4,550	4,585	4,495	4,510	-70	-1.53	68,700	-
[9413]	25/12/30	4,600	4,615	4,570	4,580	-15	-0.33	29,100	-
[9413]	25/12/29	4,650	4,650	4,565	4,595	-10	-0.22	34,600	-
[9413]	25/12/26	4,630	4,630	4,590	4,605	-10	-0.22	27,500	-
[9413]	25/12/25	4,665	4,665	4,590	4,615	-5	-0.11	36,100	-
[9413]	25/12/24	4,650	4,670	4,570	4,620	-65	-1.39	63,200	-
[9413]	25/12/23	4,655	4,695	4,635	4,685	+30	+0.64	28,500	-
[9413]	25/12/22	4,740	4,745	4,625	4,655	-75	-1.59	42,300	-
[9413]	25/12/19	4,680	4,740	4,665	4,730	+20	+0.42	63,400	-
[9413]	25/12/18	4,655	4,710	4,625	4,710	+50	+1.07	48,400	-
[9413]	25/12/17	4,680	4,680	4,590	4,660	-20	-0.43	53,900	-
[9413]	25/12/16	4,745	4,755	4,660	4,680	-70	-1.47	53,900	-
[9413]	25/12/15	4,725	4,760	4,700	4,750	+5	+0.11	26,500	-
[9413]	25/12/12	4,660	4,785	4,645	4,745	+155	+3.38	73,500	-
[9413]	25/12/11	4,660	4,660	4,560	4,590	-80	-1.71	44,000	-
[9413]	25/12/10	4,695	4,735	4,650	4,670	-15	-0.32	58,400	-
[9413]	25/12/09	4,770	4,790	4,675	4,685	-85	-1.78	55,100	-
[9413]	25/12/08	4,745	4,790	4,740	4,770	+95	+2.03	52,300	-
[9413]	25/12/05	4,675	4,710	4,655	4,675	-30	-0.64	35,700	-
[9413]	25/12/04	4,680	4,715	4,670	4,705	-30	-0.63	41,200	-
[9413]	25/12/03	4,750	4,770	4,680	4,735	-35	-0.73	51,100	-
[9413]	25/12/02	4,885	4,890	4,760	4,770	-100	-2.05	62,100	-
[9413]	25/12/01	4,940	4,995	4,840	4,870	-85	-1.72	72,500	-
[9413]	25/11/28	4,955	4,965	4,905	4,955	-45	-0.90	50,900	-
[9413]	25/11/27	5,040	5,040	4,980	5,000	+15	+0.30	23,700	-
[9413]	25/11/26	5,020	5,040	4,960	4,985	-35	-0.70	50,800	-
[9413]	25/11/25	4,955	5,030	4,955	5,020	-30	-0.59	33,000	-
[9413]	25/11/21	4,875	5,050	4,840	5,050	+165	+3.38	48,600	-
[9413]	25/11/20	4,790	4,930	4,790	4,885	+105	+2.20	56,000	-
[9413]	25/11/19	4,880	4,910	4,780	4,780	-100	-2.05	37,900	-
[9413]	25/11/18	4,950	4,950	4,850	4,880	-70	-1.41	45,400	-
[9413]	25/11/17	4,920	4,955	4,865	4,950	+30	+0.61	49,300	-
[9413]	25/11/14	4,950	4,960	4,890	4,920	-40	-0.81	65,600	-
[9413]	25/11/13	4,895	4,990	4,895	4,960	+50	+1.02	31,200	-
[9413]	25/11/12	4,830	4,935	4,830	4,910	+100	+2.08	85,200	-
[9413]	25/11/11	5,020	5,020	4,785	4,810	-210	-4.18	83,900	-
[9413]	25/11/10	4,925	5,020	4,845	5,020	+135	+2.76	73,900	-
[9413]	25/11/07	4,930	4,995	4,835	4,885	-115	-2.30	106,400	-
[9413]	25/11/06	5,100	5,110	4,845	5,000	+200	+4.17	284,700	-
[9413]	25/11/05	4,835	4,835	4,725	4,800	-35	-0.72	80,500	-
[9413]	25/11/04	4,665	4,835	4,640	4,835	+185	+3.98	58,700	-
[9413]	25/10/31	4,705	4,715	4,630	4,650	-20	-0.43	36,300	-
[9413]	25/10/30	4,660	4,695	4,615	4,670	+10	+0.21	32,400	-
[9413]	25/10/29	4,765	4,765	4,650	4,660	-105	-2.20	28,500	-
[9413]	25/10/28	4,825	4,870	4,745	4,765	-125	-2.56	45,400	-
[9413]	25/10/27	4,825	4,970	4,820	4,890	+115	+2.41	37,900	-
[9413]	25/10/24	4,785	4,800	4,740	4,775	+20	+0.42	33,900	-
[9413]	25/10/23	4,695	4,805	4,680	4,755	+15	+0.32	33,900	-
[9413]	25/10/22	4,730	4,775	4,720	4,740	+5	+0.11	22,000	-
[9413]	25/10/21	4,735	4,780	4,695	4,735	+40	+0.85	25,500	-
[9413]	25/10/20	4,705	4,730	4,650	4,695	+60	+1.29	35,200	-
[9413]	25/10/17	4,705	4,710	4,605	4,635	-55	-1.17	30,000	-
[9413]	25/10/16	4,710	4,760	4,665	4,690	-50	-1.05	42,600	-
[9413]	25/10/15	4,785	4,785	4,695	4,740	+20	+0.42	38,800	-
[9413]	25/10/14	4,690	4,750	4,670	4,720	-25	-0.53	49,900	-
[9413]	25/10/10	4,825	4,855	4,735	4,745	-130	-2.67	54,000	-
[9413]	25/10/09	4,840	4,900	4,825	4,875	+20	+0.41	46,200	-
[9413]	25/10/08	4,865	4,940	4,845	4,855	-10	-0.21	31,200	-
[9413]	25/10/07	4,865	4,910	4,845	4,865	-45	-0.92	46,500	-
[9413]	25/10/06	4,900	4,970	4,880	4,910	+80	+1.66	82,300	-
[9413]	25/10/03	4,835	4,915	4,810	4,830	+5	+0.10	56,900	-
[9413]	25/10/02	4,870	4,905	4,760	4,825	-5	-0.10	63,400	-
[9413]	25/10/01	4,930	4,950	4,810	4,830	-105	-2.13	64,600	-
[9413]	25/09/30	4,975	4,975	4,925	4,935	+25	+0.51	43,800	-
[9413]	25/09/29	4,985	4,990	4,905	4,910	-90	-1.80	51,700	-
[9413]	25/09/26	4,890	5,040	4,890	5,000	+80	+1.63	86,300	-
[9413]	25/09/25	4,885	4,935	4,865	4,920	+60	+1.23	43,000	-
[9413]	25/09/24	4,805	4,885	4,790	4,860	+85	+1.78	47,500	-
[9413]	25/09/22	4,830	4,830	4,765	4,775	-20	-0.42	31,900	-
[9413]	25/09/19	4,845	4,865	4,735	4,795	-30	-0.62	75,800	-
[9413]	25/09/18	4,855	4,890	4,785	4,825	-30	-0.62	42,000	-
[9413]	25/09/17	4,930	4,930	4,825	4,855	-80	-1.62	46,800	-
[9413]	25/09/16	4,865	4,945	4,830	4,935	+95	+1.96	52,100	-
[9413]	25/09/12	4,920	4,950	4,840	4,840	-75	-1.53	53,800	-
[9413]	25/09/11	4,880	4,930	4,870	4,915	+50	+1.03	74,500	-
[9413]	25/09/10	4,845	4,880	4,795	4,865	+30	+0.62	50,200	-
[9413]	25/09/09	4,760	4,860	4,705	4,835	+120	+2.55	72,700	-
[9413]	25/09/08	4,695	4,760	4,665	4,715	+30	+0.64	51,300	-
[9413]	25/09/05	4,630	4,690	4,605	4,685	+80	+1.74	52,100	-