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
[9435]	26/10/29	36,860	37,150	36,790	36,890	+20.0	+0.05	259,100	1,618,961,891,328
[9435]	26/10/28	37,250	37,920	36,870	36,870	-830.0	-2.20	118,100	1,618,084,233,216
[9435]	26/10/27	38,120	38,120	37,700	37,700	-580.0	-1.52	76,700	1,654,509,797,376
[9435]	26/10/26	37,840	38,400	37,730	38,280	+520.0	+1.38	62,400	1,679,963,717,632
[9435]	26/10/23	38,500	38,600	37,710	37,760	-400.0	-1.05	87,900	1,657,872,711,680
[9435]	26/10/22	37,510	38,160	37,510	38,160	+650.0	+1.73	76,900	1,675,434,917,888
[9435]	26/10/21	37,600	37,710	37,090	37,510	+190.0	+0.51	84,800	1,646,896,349,184
[9435]	26/10/20	37,260	37,400	37,010	37,320	-190.0	-0.51	64,500	1,638,554,271,744
[9435]	26/10/19	37,600	37,950	37,180	37,510	-90.0	-0.24	65,900	1,646,896,349,184
[9435]	26/10/16	36,930	37,690	36,930	37,600	+990.0	+2.70	75,600	1,650,847,907,840
[9435]	26/10/15	36,890	36,890	36,340	36,610	-40.0	-0.11	97,100	1,607,381,417,984
[9435]	26/10/14	36,960	37,160	36,570	36,650	-310.0	-0.84	102,900	1,609,137,651,712
[9435]	26/10/13	37,500	37,600	36,760	36,960	-120.0	-0.32	101,900	1,622,748,299,264
[9435]	26/10/09	36,480	37,140	36,340	37,080	+760.0	+2.09	111,100	1,628,017,000,448
[9435]	26/10/08	36,010	36,490	35,360	36,320	-170.0	-0.47	126,600	1,594,648,821,760
[9435]	26/10/07	35,960	36,490	35,700	36,490	+470.0	+1.30	125,900	1,602,112,716,800
[9435]	26/10/06	36,500	36,550	36,020	36,020	+70.0	+0.19	93,100	1,581,477,134,336
[9435]	26/10/05	35,920	36,090	35,750	35,950	+160.0	+0.45	77,300	1,578,403,758,080
[9435]	26/10/02	36,140	36,150	35,710	35,790	-570.0	-1.57	79,800	1,571,378,823,168
[9435]	26/10/01	36,710	36,780	36,140	36,360	-270.0	-0.74	78,700	1,596,405,055,488
[9435]	26/09/30	36,000	36,630	35,660	36,630	+320.0	+0.88	118,200	1,608,259,469,312
[9435]	26/09/29	36,670	36,700	35,900	36,310	-360.0	-0.98	116,600	1,594,209,730,560
[9435]	26/09/28	38,090	38,090	36,560	36,670	-1,320.0	-3.47	180,700	1,610,015,703,040
[9435]	26/09/25	38,510	39,420	37,910	37,990	-960.0	-2.46	102,500	1,667,971,022,848
[9435]	26/09/24	38,600	39,010	38,210	38,950	+410.0	+1.06	117,400	1,710,120,370,176
[9435]	26/09/18	38,980	38,990	38,530	38,540	-620.0	-1.58	108,300	1,692,119,072,768
[9435]	26/09/17	38,670	39,370	38,570	39,160	+1,080.0	+2.84	81,800	1,719,340,498,944
[9435]	26/09/16	38,040	38,340	37,950	38,080	+40.0	+0.11	35,400	1,671,922,450,432
[9435]	26/09/15	38,460	38,510	37,880	38,040	-390.0	-1.01	58,500	1,662,286,561,280
[9435]	26/09/14	37,680	38,430	37,680	38,430	+750.0	+1.99	50,600	1,679,328,935,936
[9435]	26/09/11	37,160	38,020	37,100	37,680	-80.0	-0.21	66,300	1,646,555,168,768
[9435]	26/09/10	38,020	38,230	37,760	37,760	-570.0	-1.49	63,800	1,650,050,990,080
[9435]	26/09/09	38,780	38,780	38,330	38,330	-670.0	-1.72	58,200	1,674,958,995,456
[9435]	26/09/08	38,510	39,300	38,460	39,000	+190.0	+0.49	64,000	1,704,236,941,312
[9435]	26/09/07	39,330	39,330	38,600	38,810	-160.0	-0.41	51,900	1,695,934,316,544
[9435]	26/09/04	39,100	39,240	38,810	38,970	-20.0	-0.05	71,400	1,702,925,959,168
[9435]	26/09/03	39,500	39,680	38,990	38,990	-250.0	-0.64	50,200	1,703,799,947,264
[9435]	26/09/02	39,800	40,140	39,240	39,240	-970.0	-2.41	101,600	1,714,724,536,320
[9435]	26/09/01	40,460	40,840	40,150	40,210	-260.0	-0.64	61,100	1,757,112,041,472
[9435]	26/08/31	40,900	40,900	40,410	40,470	-270.0	-0.66	88,300	1,768,473,624,576
[9435]	26/08/28	40,430	40,840	40,260	40,740	+310.0	+0.77	63,700	1,780,272,201,728
[9435]	26/08/27	40,340	40,580	40,030	40,430	+90.0	+0.22	68,300	1,766,725,648,384
[9435]	26/08/26	40,210	40,490	40,020	40,340	+130.0	+0.32	62,000	1,762,792,833,024
[9435]	26/08/25	40,150	40,450	40,040	40,210	+210.0	+0.53	68,700	1,757,112,041,472
[9435]	26/08/24	39,650	40,320	39,650	40,000	+590.0	+1.50	73,200	1,747,935,297,536
[9435]	26/08/21	39,200	39,530	39,000	39,410	+110.0	+0.28	73,800	1,722,153,304,064
[9435]	26/08/20	38,520	39,330	38,500	39,300	+1,180.0	+3.10	116,200	1,717,346,500,608
[9435]	26/08/19	37,740	38,410	37,660	38,120	+400.0	+1.06	122,700	1,665,782,382,592
[9435]	26/08/18	37,880	38,030	37,220	37,720	-420.0	-1.10	101,400	1,648,303,013,888
[9435]	26/08/17	38,900	39,100	37,940	38,140	-440	-1.14	156,200	-
[9435]	26/08/14	40,010	40,210	38,040	38,580	-1,850	-4.58	275,600	-
[9435]	26/08/13	40,250	40,980	39,280	40,430	+580	+1.46	134,700	-
[9435]	26/08/12	40,110	40,230	39,820	39,850	-330	-0.82	107,400	-
[9435]	26/08/10	40,100	40,340	39,610	40,180	+40	+0.10	79,400	-
[9435]	26/08/07	40,300	40,980	40,140	40,140	-110	-0.27	109,900	-
[9435]	26/08/06	39,590	40,410	39,580	40,250	+790	+2.00	104,600	-
[9435]	26/08/05	39,010	39,460	38,840	39,460	+450	+1.15	81,000	-
[9435]	26/08/04	39,050	39,270	38,880	39,010	-40	-0.10	60,900	-
[9435]	26/08/03	38,940	39,130	38,220	39,050	-130	-0.33	85,100	-
[9435]	26/07/31	39,210	39,460	39,110	39,180	-680	-1.71	75,100	-
[9435]	26/07/30	40,160	40,310	39,100	39,860	-410	-1.02	98,800	-
[9435]	26/07/29	39,000	40,380	38,660	40,270	+1,700	+4.41	129,800	-
[9435]	26/07/28	38,400	38,720	38,100	38,570	-200	-0.52	65,600	-
[9435]	26/07/27	37,600	38,840	37,520	38,770	+1,340	+3.58	86,700	-
[9435]	26/07/24	36,850	37,460	36,570	37,430	+580	+1.57	69,400	-
[9435]	26/07/23	37,000	37,330	36,660	36,850	-430	-1.15	72,200	-
[9435]	26/07/22	37,220	37,780	36,930	37,280	-370	-0.98	71,700	-
[9435]	26/07/21	37,500	38,060	37,130	37,650	+700	+1.89	86,700	-
[9435]	26/07/17	37,400	37,900	36,790	36,950	-770	-2.04	73,500	-
[9435]	26/07/16	37,460	38,090	37,400	37,720	-40	-0.11	79,700	-
[9435]	26/07/15	37,750	38,050	37,320	37,760	-180	-0.47	70,100	-
[9435]	26/07/14	37,500	37,940	37,170	37,940	+500	+1.34	105,000	-
[9435]	26/07/13	37,950	38,020	37,350	37,440	-10	-0.03	77,300	-
[9435]	26/07/10	37,910	38,080	37,290	37,450	+240	+0.64	95,000	-
[9435]	26/07/09	36,900	37,300	36,750	37,210	-40	-0.11	72,200	-
[9435]	26/07/08	37,550	37,700	36,880	37,250	+260	+0.70	109,100	-
[9435]	26/07/07	36,880	37,340	36,660	36,990	+440	+1.20	88,000	-
[9435]	26/07/06	36,200	36,600	36,120	36,550	+540	+1.50	78,300	-
[9435]	26/07/03	35,110	36,070	35,100	36,010	+900	+2.56	84,800	-
[9435]	26/07/02	34,750	35,450	34,670	35,110	+790	+2.30	63,200	-
[9435]	26/07/01	35,300	35,300	33,950	34,320	-1,180	-3.32	142,600	-
[9435]	26/06/30	35,250	35,570	35,030	35,500	+420	+1.20	74,000	-
[9435]	26/06/29	35,500	35,890	34,800	35,080	-960	-2.66	111,100	-
[9435]	26/06/26	36,000	36,250	35,740	36,040	+640	+1.81	86,500	-
[9435]	26/06/25	36,050	36,050	35,340	35,400	+50	+0.14	69,100	-
[9435]	26/06/24	35,500	35,570	34,860	35,350	+110	+0.31	87,100	-
[9435]	26/06/23	36,250	36,250	35,080	35,240	-960	-2.65	136,300	-
[9435]	26/06/22	36,290	36,530	35,860	36,200	-430	-1.17	108,600	-
[9435]	26/06/19	36,800	37,070	36,550	36,630	-350	-0.95	149,400	-
[9435]	26/06/18	36,200	37,090	35,760	36,980	+1,470	+4.14	157,500	-
[9435]	26/06/17	36,270	36,300	35,510	35,510	-60	-0.17	69,700	-
[9435]	26/06/16	35,550	35,720	35,150	35,570	-340	-0.95	85,000	-
[9435]	26/06/15	36,880	36,930	35,910	35,910	-380	-1.05	79,100	-
[9435]	26/06/12	36,410	36,430	36,040	36,290	-10	-0.03	95,600	-
[9435]	26/06/11	36,670	36,710	36,020	36,300	-180	-0.49	92,700	-
[9435]	26/06/10	36,080	36,650	35,700	36,480	+510	+1.42	103,800	-
[9435]	26/06/09	36,130	36,420	35,860	35,970	-30	-0.08	87,300	-
[9435]	26/06/08	37,080	37,210	35,770	36,000	-890	-2.41	133,100	-
[9435]	26/06/05	36,630	37,500	36,400	36,890	+540	+1.49	155,100	-
[9435]	26/06/04	35,700	36,350	35,010	36,350	+1,720	+4.97	163,000	-
[9435]	26/06/03	34,610	35,100	34,390	34,630	+50	+0.14	147,400	-
[9435]	26/06/02	33,580	35,030	33,190	34,580	-60	-0.17	191,400	-
[9435]	26/06/01	35,850	35,970	34,640	34,640	-1,910	-5.23	148,500	-
[9435]	26/05/29	36,840	37,450	36,550	36,550	-450	-1.22	194,800	-
[9435]	26/05/28	36,500	37,000	36,250	37,000	+110	+0.30	103,000	-
[9435]	26/05/27	36,880	37,000	36,030	36,890	+380	+1.04	99,600	-
[9435]	26/05/26	37,800	37,850	36,510	36,510	-1,530	-4.02	83,800	-
[9435]	26/05/25	37,900	38,770	37,610	38,040	+430	+1.14	79,700	-
[9435]	26/05/22	37,290	37,700	37,010	37,610	+300.0	+0.80	115,900	-
[9435]	26/05/21	38,020	38,120	37,280	37,310	-440.0	-1.17	74,600	-
[9435]	26/05/20	38,450	38,630	37,080	37,750	-710.0	-1.85	118,200	-
[9435]	26/05/19	36,800	38,640	36,780	38,460	+1,500.0	+4.06	176,300	-
[9435]	26/05/18	37,660	37,710	36,530	36,960	-400.0	-1.07	134,100	-
[9435]	26/05/15	38,130	38,830	37,240	37,360	-770.0	-2.02	163,400	-
[9435]	26/05/14	37,210	38,490	36,910	38,130	+1,620.0	+4.44	428,000	-
[9435]	26/05/13	37,440	37,560	36,460	36,510	-930.0	-2.48	206,200	-
[9435]	26/05/12	37,570	37,710	36,400	37,440	-130.0	-0.35	147,400	-
[9435]	26/05/11	37,620	38,140	37,510	37,570	-330.0	-0.87	74,300	-
[9435]	26/05/08	38,000	38,140	37,680	37,900	-430.0	-1.12	75,500	-
[9435]	26/05/07	38,350	38,990	38,140	38,330	+200.0	+0.52	175,700	-
[9435]	26/05/01	37,750	38,280	37,530	38,130	+130.0	+0.34	96,900	-
[9435]	26/04/30	38,750	38,750	37,740	38,000	-1,340.0	-3.41	131,100	-
[9435]	26/04/28	39,630	39,980	39,000	39,340	-260.0	-0.66	106,500	-
[9435]	26/04/27	39,150	40,080	38,930	39,600	+720	+1.85	100,200	-
[9435]	26/04/24	38,550	38,990	38,370	38,880	+20	+0.05	98,200	-
[9435]	26/04/23	39,060	39,200	38,510	38,860	-360	-0.92	83,500	-
[9435]	26/04/22	39,730	39,910	39,220	39,220	-780	-1.95	66,300	-
[9435]	26/04/21	40,000	40,300	39,700	40,000	+140	+0.35	106,600	-
[9435]	26/04/20	40,000	40,140	39,510	39,860	-140	-0.35	117,000	-
[9435]	26/04/17	40,010	40,150	39,800	40,000	0	0.00	63,400	-
[9435]	26/04/16	39,950	40,190	39,750	40,000	+50	+0.13	92,100	-
[9435]	26/04/15	40,500	40,550	39,900	39,950	-190	-0.47	68,800	-
[9435]	26/04/14	40,540	40,540	39,740	40,140	+210	+0.53	74,600	-
[9435]	26/04/13	40,240	40,300	39,670	39,930	-310	-0.77	62,700	-
[9435]	26/04/10	40,730	40,730	39,960	40,240	-260	-0.64	89,600	-
[9435]	26/04/09	41,480	41,480	40,410	40,500	-720	-1.75	78,600	-
[9435]	26/04/08	41,670	41,700	41,200	41,220	+250	+0.61	111,400	-
[9435]	26/04/07	40,640	40,970	40,450	40,970	+410	+1.01	67,700	-
[9435]	26/04/06	41,550	41,550	40,560	40,560	-590	-1.43	66,600	-
[9435]	26/04/03	41,120	41,250	40,770	41,150	+430	+1.06	81,500	-
[9435]	26/04/02	40,520	41,570	40,390	40,720	+370	+0.92	159,900	-
[9435]	26/04/01	40,370	40,370	39,500	40,350	+610	+1.53	159,600	-
[9435]	26/03/31	39,970	40,670	39,730	39,740	-290	-0.72	118,400	-
[9435]	26/03/30	39,150	40,230	39,000	40,030	-970	-2.37	122,100	-
[9435]	26/03/27	40,980	41,440	40,820	41,000	+20	+0.05	144,500	-
[9435]	26/03/26	41,990	42,210	40,730	40,980	-1,010	-2.41	105,600	-
[9435]	26/03/25	42,000	42,450	41,920	41,990	+90	+0.21	89,400	-
[9435]	26/03/24	42,400	42,800	41,740	41,900	+200	+0.48	57,000	-
[9435]	26/03/23	41,600	41,930	41,000	41,700	-530	-1.26	98,500	-
[9435]	26/03/19	42,950	43,460	42,230	42,230	-1,230	-2.83	94,200	-
[9435]	26/03/18	42,910	43,700	42,650	43,460	+920	+2.16	58,300	-
[9435]	26/03/17	42,890	43,090	42,440	42,540	-400	-0.93	54,400	-
[9435]	26/03/16	42,550	43,550	42,490	42,940	+390	+0.92	66,900	-
[9435]	26/03/13	41,920	42,930	41,850	42,550	-330	-0.77	69,600	-
[9435]	26/03/12	42,860	42,900	42,100	42,880	-420	-0.97	79,700	-
[9435]	26/03/11	43,170	43,770	42,870	43,300	+300	+0.70	59,400	-
[9435]	26/03/10	43,100	43,500	42,680	43,000	+580	+1.37	97,400	-
[9435]	26/03/09	40,900	42,700	40,810	42,420	-300	-0.70	140,100	-
[9435]	26/03/06	42,210	43,130	41,810	42,720	+120	+0.28	74,100	-
[9435]	26/03/05	43,070	43,310	42,240	42,600	+230	+0.54	107,100	-
[9435]	26/03/04	43,200	43,470	41,620	42,370	-1,160	-2.66	97,900	-
[9435]	26/03/03	43,920	44,690	43,100	43,530	-460	-1.05	102,200	-
[9435]	26/03/02	43,240	44,150	42,860	43,990	-220	-0.50	89,500	-
[9435]	26/02/27	43,050	44,210	42,810	44,210	+1,630	+3.83	146,900	-
[9435]	26/02/26	41,940	43,020	41,550	42,580	+1,260	+3.05	91,600	-
[9435]	26/02/25	41,620	41,620	41,120	41,320	+220	+0.54	79,500	-
[9435]	26/02/24	41,600	41,880	40,700	41,100	-810	-1.93	109,900	-
[9435]	26/02/20	42,600	42,970	41,720	41,910	-780	-1.83	87,900	-
[9435]	26/02/19	42,400	43,110	42,280	42,690	+510	+1.21	71,700	-
[9435]	26/02/18	41,900	42,330	41,570	42,180	+490	+1.18	76,200	-
[9435]	26/02/17	41,580	42,050	41,110	41,690	+110	+0.26	89,800	-
[9435]	26/02/16	42,510	42,540	41,580	41,580	-890	-2.10	113,300	-
[9435]	26/02/13	43,220	43,640	42,390	42,470	-1,230	-2.81	170,200	-
[9435]	26/02/12	45,000	45,070	43,320	43,700	-1,050	-2.35	148,800	-
[9435]	26/02/10	44,730	45,500	44,580	44,750	0	0.00	101,000	-
[9435]	26/02/09	44,010	45,500	43,790	44,750	+1,440	+3.32	107,500	-
[9435]	26/02/06	43,500	43,890	43,150	43,310	-250	-0.57	50,800	-
[9435]	26/02/05	43,310	44,220	43,050	43,560	+250	+0.58	66,800	-
[9435]	26/02/04	43,540	43,860	42,690	43,310	-230	-0.53	92,000	-
[9435]	26/02/03	43,050	44,000	43,000	43,540	+960	+2.25	70,300	-
[9435]	26/02/02	42,700	43,380	42,580	42,580	+70	+0.16	57,300	-
[9435]	26/01/30	42,580	42,780	41,970	42,510	-70	-0.16	78,500	-
[9435]	26/01/29	42,550	42,920	41,930	42,580	-570	-1.32	112,400	-
[9435]	26/01/28	43,550	43,550	42,950	43,150	-240	-0.55	51,800	-
[9435]	26/01/27	43,000	43,470	42,920	43,390	+480	+1.12	69,800	-
[9435]	26/01/26	43,010	43,380	42,910	42,910	-800	-1.83	64,700	-
[9435]	26/01/23	44,090	44,670	43,710	43,710	-180	-0.41	71,600	-
[9435]	26/01/22	44,140	44,640	43,750	43,890	+390	+0.90	64,100	-
[9435]	26/01/21	43,640	44,430	42,600	43,500	-440	-1.00	113,200	-
[9435]	26/01/20	44,130	44,130	43,170	43,940	-180	-0.41	66,500	-
[9435]	26/01/19	45,390	45,540	43,870	44,120	-1,310	-2.88	83,600	-
[9435]	26/01/16	45,340	45,580	45,000	45,430	-50	-0.11	38,200	-
[9435]	26/01/15	45,600	45,950	45,480	45,480	-40	-0.09	55,900	-
[9435]	26/01/14	45,240	45,810	44,800	45,520	+860	+1.93	91,300	-
[9435]	26/01/13	44,200	45,080	44,080	44,660	+900	+2.06	88,400	-
[9435]	26/01/09	44,890	44,940	43,470	43,760	-820	-1.84	115,900	-
[9435]	26/01/08	44,530	45,270	44,300	44,580	+60	+0.13	77,700	-
[9435]	26/01/07	44,810	45,210	44,420	44,520	-520	-1.15	92,700	-
[9435]	26/01/06	45,000	45,450	44,590	45,040	+590	+1.33	116,000	-
[9435]	26/01/05	44,450	44,710	44,170	44,450	+700	+1.60	114,000	-
[9435]	25/12/30	44,120	44,200	43,750	43,750	-110	-0.25	45,200	-
[9435]	25/12/29	44,000	44,160	43,720	43,860	-270	-0.61	67,700	-
[9435]	25/12/26	43,630	44,470	43,630	44,130	+540	+1.24	70,800	-
[9435]	25/12/25	44,010	44,160	43,250	43,590	-420	-0.95	32,300	-
[9435]	25/12/24	44,000	44,460	43,870	44,010	+50	+0.11	55,600	-
[9435]	25/12/23	43,700	44,150	43,700	43,960	+260	+0.59	68,500	-
[9435]	25/12/22	44,730	44,870	43,630	43,700	-800	-1.80	68,100	-
[9435]	25/12/19	44,190	44,500	43,640	44,500	+900	+2.06	134,900	-
[9435]	25/12/18	43,320	44,040	43,200	43,600	+500	+1.16	88,900	-
[9435]	25/12/17	43,010	43,340	42,650	43,100	+120	+0.28	94,400	-
[9435]	25/12/16	43,210	43,490	42,610	42,980	-520	-1.20	89,000	-
[9435]	25/12/15	42,430	43,500	42,280	43,500	+1,060	+2.50	87,900	-
[9435]	25/12/12	41,990	42,580	41,900	42,440	+760	+1.82	83,200	-
[9435]	25/12/11	41,650	41,810	41,310	41,680	-150	-0.36	116,100	-
[9435]	25/12/10	41,800	42,220	41,510	41,830	+30	+0.07	107,600	-
[9435]	25/12/09	41,280	41,800	40,730	41,800	+520	+1.26	112,000	-
[9435]	25/12/08	40,710	41,560	40,560	41,280	+570	+1.40	60,300	-
[9435]	25/12/05	41,780	41,800	40,510	40,710	-1,070	-2.56	115,000	-
[9435]	25/12/04	42,050	42,480	41,520	41,780	+140	+0.34	80,500	-
[9435]	25/12/03	41,860	42,030	41,300	41,640	-650	-1.54	76,200	-
[9435]	25/12/02	42,700	43,300	41,910	42,290	-330	-0.77	63,300	-
[9435]	25/12/01	43,440	43,560	42,590	42,620	-820	-1.89	50,400	-
[9435]	25/11/28	43,260	43,730	43,100	43,440	+380	+0.88	44,000	-
[9435]	25/11/27	43,820	44,200	43,030	43,060	-460	-1.06	44,200	-
[9435]	25/11/26	42,230	43,740	42,230	43,520	+1,130	+2.67	76,500	-
[9435]	25/11/25	42,430	43,450	41,820	42,390	-460	-1.07	84,800	-
[9435]	25/11/21	41,580	43,080	41,580	42,850	+1,270	+3.05	236,500	-
[9435]	25/11/20	42,570	42,730	41,500	41,580	-480	-1.14	55,500	-
[9435]	25/11/19	42,050	42,390	41,650	42,060	-130	-0.31	79,700	-
[9435]	25/11/18	44,000	44,000	42,160	42,190	-2,020	-4.57	87,000	-
[9435]	25/11/17	43,970	44,210	43,540	44,210	+240	+0.55	61,400	-
[9435]	25/11/14	44,010	44,240	43,610	43,970	-240	-0.54	78,600	-
[9435]	25/11/13	44,070	45,290	43,390	44,210	+570	+1.31	115,600	-
[9435]	25/11/12	43,480	45,350	42,640	43,640	+350	+0.81	175,200	-
[9435]	25/11/11	41,920	43,350	41,270	43,290	+1,290	+3.07	152,700	-
[9435]	25/11/10	40,910	42,140	40,780	42,000	+1,600	+3.96	113,900	-
[9435]	25/11/07	39,570	40,400	39,570	40,400	+530	+1.33	78,500	-
[9435]	25/11/06	40,000	40,770	39,860	39,870	-230	-0.57	98,000	-
[9435]	25/11/05	39,830	40,380	39,050	40,100	+340	+0.86	114,300	-
[9435]	25/11/04	40,100	40,690	39,380	39,760	-1,040	-2.55	147,700	-
[9435]	25/10/31	40,530	41,350	40,530	40,800	+370	+0.92	114,500	-
[9435]	25/10/30	41,210	41,240	40,180	40,430	-770	-1.87	383,800	-
[9435]	25/10/29	43,580	43,760	41,160	41,200	-2,260	-5.20	147,500	-
[9435]	25/10/28	44,200	44,250	43,400	43,460	-780	-1.76	195,100	-
[9435]	25/10/27	43,500	44,280	43,330	44,240	+990	+2.29	108,900	-
[9435]	25/10/24	43,390	43,420	42,780	43,250	-50	-0.12	70,200	-
[9435]	25/10/23	43,200	43,690	42,880	43,300	-140	-0.32	92,100	-
[9435]	25/10/22	42,880	43,440	42,450	43,440	+590	+1.38	93,000	-
[9435]	25/10/21	41,900	42,860	41,700	42,850	+1,620	+3.93	147,400	-
[9435]	25/10/20	40,800	41,230	40,320	41,230	+940	+2.33	70,500	-
[9435]	25/10/17	40,200	40,440	40,070	40,290	+90	+0.22	66,000	-
[9435]	25/10/16	39,610	40,480	39,610	40,200	+290	+0.73	75,800	-
[9435]	25/10/15	40,320	40,470	39,910	39,910	-500	-1.24	76,400	-
[9435]	25/10/14	39,760	40,480	39,570	40,410	+240	+0.60	83,000	-
[9435]	25/10/10	40,150	40,600	39,890	40,170	-220	-0.54	95,700	-
[9435]	25/10/09	41,200	42,030	40,390	40,390	-190	-0.47	109,600	-
[9435]	25/10/08	40,000	40,790	39,970	40,580	+490	+1.22	100,800	-
[9435]	25/10/07	40,090	40,250	39,890	40,090	0	0.00	68,500	-
[9435]	25/10/06	40,500	40,670	39,870	40,090	+260	+0.65	72,200	-
[9435]	25/10/03	39,630	40,180	39,540	39,830	+590	+1.50	76,200	-
[9435]	25/10/02	39,950	40,190	39,220	39,240	-490	-1.23	80,000	-
[9435]	25/10/01	40,840	41,010	39,720	39,730	-1,550	-3.75	78,000	-
[9435]	25/09/30	41,330	41,570	41,100	41,280	-50	-0.12	65,600	-
[9435]	25/09/29	41,520	41,950	40,870	41,330	-870	-2.06	77,400	-
[9435]	25/09/26	41,960	42,740	41,960	42,200	+400	+0.96	79,500	-
[9435]	25/09/25	41,780	42,130	41,440	41,800	+290	+0.70	99,900	-
[9435]	25/09/24	42,400	42,630	40,910	41,510	-1,130	-2.65	94,800	-
[9435]	25/09/22	42,690	42,950	42,440	42,640	-50	-0.12	55,800	-
[9435]	25/09/19	43,000	43,390	42,540	42,690	-20	-0.05	107,600	-
[9435]	25/09/18	42,370	43,100	42,170	42,710	+590	+1.40	72,500	-
[9435]	25/09/17	42,380	42,380	42,040	42,120	-400	-0.94	47,700	-
[9435]	25/09/16	41,400	42,760	41,400	42,520	+1,220	+2.95	85,800	-
[9435]	25/09/12	41,240	41,410	40,880	41,300	+200	+0.49	66,200	-
[9435]	25/09/11	41,150	41,590	40,620	41,100	+530	+1.31	80,000	-
[9435]	25/09/10	39,880	40,730	39,700	40,570	+900	+2.27	84,700	-
[9435]	25/09/09	39,580	39,820	39,390	39,670	+470	+1.20	53,200	-
[9435]	25/09/08	39,600	39,600	39,100	39,200	+100	+0.26	39,800	-
[9435]	25/09/05	39,400	39,500	38,970	39,100	-260	-0.66	75,900	-