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
[9672]	26/10/29	4,765	4,785	4,735	4,775	-5.0	-0.10	126,200	124,345,393,152
[9672]	26/10/28	4,840	4,855	4,780	4,780	-55.0	-1.14	46,000	124,475,596,800
[9672]	26/10/27	4,860	4,890	4,830	4,835	-55.0	-1.12	58,100	125,907,845,120
[9672]	26/10/26	4,835	4,910	4,820	4,890	+30.0	+0.62	51,800	127,340,101,632
[9672]	26/10/23	4,875	4,930	4,835	4,860	+5.0	+0.10	99,200	126,558,871,552
[9672]	26/10/22	4,800	4,870	4,800	4,855	+50.0	+1.04	44,900	126,428,667,904
[9672]	26/10/21	4,810	4,825	4,780	4,805	-30.0	-0.62	54,000	125,126,623,232
[9672]	26/10/20	4,825	4,840	4,800	4,835	+10.0	+0.21	44,400	125,907,845,120
[9672]	26/10/19	4,880	4,890	4,825	4,825	-30.0	-0.62	56,700	125,647,437,824
[9672]	26/10/16	4,795	4,875	4,775	4,855	+60.0	+1.25	91,200	126,428,667,904
[9672]	26/10/15	4,760	4,795	4,730	4,795	+35.0	+0.74	83,000	124,866,207,744
[9672]	26/10/14	4,740	4,770	4,700	4,760	0	+0.00	48,200	123,954,782,208
[9672]	26/10/13	4,725	4,780	4,695	4,760	+60.0	+1.28	67,100	123,954,782,208
[9672]	26/10/09	4,700	4,715	4,670	4,700	+35.0	+0.75	69,500	122,392,322,048
[9672]	26/10/08	4,685	4,690	4,625	4,665	-45.0	-0.96	68,800	121,480,888,320
[9672]	26/10/07	4,715	4,725	4,690	4,710	+15.0	+0.32	56,000	122,652,729,344
[9672]	26/10/06	4,670	4,715	4,645	4,695	+25.0	+0.54	62,800	122,262,118,400
[9672]	26/10/05	4,705	4,705	4,660	4,670	-5.0	-0.11	58,200	121,611,100,160
[9672]	26/10/02	4,735	4,735	4,660	4,675	-75.0	-1.58	95,100	121,741,303,808
[9672]	26/10/01	4,730	4,765	4,685	4,750	0	+0.00	98,900	123,694,366,720
[9672]	26/09/30	4,755	4,775	4,715	4,750	-10.0	-0.21	79,600	123,694,366,720
[9672]	26/09/29	4,830	4,830	4,745	4,760	-60.0	-1.24	67,000	123,954,782,208
[9672]	26/09/28	4,925	4,930	4,820	4,820	-80.0	-1.63	79,100	125,517,234,176
[9672]	26/09/25	4,880	4,920	4,880	4,900	+20.0	+0.41	65,300	127,600,508,928
[9672]	26/09/24	4,875	4,910	4,860	4,880	+5.0	+0.10	58,500	127,079,686,144
[9672]	26/09/18	4,960	4,960	4,875	4,875	-80.0	-1.61	120,100	126,949,482,496
[9672]	26/09/17	4,905	4,975	4,900	4,955	+40.0	+0.81	51,700	129,032,757,248
[9672]	26/09/16	4,935	4,960	4,910	4,915	+15.0	+0.31	39,600	127,991,119,872
[9672]	26/09/15	4,905	4,945	4,895	4,900	-45.0	-0.91	39,300	127,600,508,928
[9672]	26/09/14	4,890	4,955	4,890	4,945	+85.0	+1.75	50,600	128,772,349,952
[9672]	26/09/11	4,840	4,875	4,830	4,860	-40.0	-0.82	52,100	126,558,871,552
[9672]	26/09/10	4,870	4,910	4,830	4,900	+25.0	+0.51	53,300	127,600,508,928
[9672]	26/09/09	4,870	4,885	4,840	4,875	-25.0	-0.51	61,000	126,949,482,496
[9672]	26/09/08	4,900	4,915	4,865	4,900	+5.0	+0.10	55,500	127,600,508,928
[9672]	26/09/07	5,010	5,030	4,895	4,895	-115.0	-2.30	62,300	127,470,305,280
[9672]	26/09/04	4,985	5,040	4,980	5,010	+30.0	+0.60	35,700	130,465,005,568
[9672]	26/09/03	4,995	5,020	4,980	4,980	-20.0	-0.40	42,000	129,683,783,680
[9672]	26/09/02	5,020	5,060	5,000	5,000	-80.0	-1.57	47,300	130,204,598,272
[9672]	26/09/01	5,070	5,100	5,050	5,080	+30.0	+0.59	36,400	132,287,873,024
[9672]	26/08/31	5,010	5,060	5,000	5,050	-10.0	-0.20	41,700	131,506,642,944
[9672]	26/08/28	5,060	5,070	5,020	5,060	+10.0	+0.20	34,500	131,767,058,432
[9672]	26/08/27	5,070	5,090	5,020	5,050	-20.0	-0.39	38,100	131,506,642,944
[9672]	26/08/26	5,110	5,110	5,070	5,070	-20.0	-0.39	19,700	132,027,465,728
[9672]	26/08/25	5,130	5,160	5,070	5,090	-20.0	-0.39	34,500	132,548,280,320
[9672]	26/08/24	5,120	5,170	5,100	5,110	-10.0	-0.20	30,900	133,069,103,104
[9672]	26/08/21	5,090	5,120	5,060	5,120	+30.0	+0.59	37,100	133,329,510,400
[9672]	26/08/20	5,070	5,090	5,020	5,090	+50.0	+0.99	49,900	132,548,280,320
[9672]	26/08/19	5,100	5,100	4,990	5,040	0	+0.00	41,600	131,246,235,648
[9672]	26/08/18	5,010	5,090	5,010	5,040	-10.0	-0.20	44,200	131,246,235,648
[9672]	26/08/17	5,110	5,110	5,030	5,050	-60	-1.17	57,000	-
[9672]	26/08/14	5,130	5,140	5,070	5,110	-30	-0.58	46,500	-
[9672]	26/08/13	5,120	5,140	5,060	5,140	+50	+0.98	63,600	-
[9672]	26/08/12	5,060	5,110	5,020	5,090	+80	+1.60	60,300	-
[9672]	26/08/10	5,070	5,090	4,990	5,010	+10	+0.20	69,800	-
[9672]	26/08/07	4,960	5,010	4,920	5,000	+50	+1.01	62,200	-
[9672]	26/08/06	4,915	4,990	4,895	4,950	+60	+1.23	71,500	-
[9672]	26/08/05	4,925	4,945	4,875	4,890	-35	-0.71	70,200	-
[9672]	26/08/04	4,930	4,960	4,875	4,925	-5	-0.10	101,100	-
[9672]	26/08/03	5,030	5,030	4,910	4,930	-100	-1.99	86,300	-
[9672]	26/07/31	5,020	5,090	5,000	5,030	-40	-0.79	67,000	-
[9672]	26/07/30	5,120	5,120	5,030	5,070	-10	-0.20	242,700	-
[9672]	26/07/29	5,070	5,120	5,020	5,080	+70	+1.40	107,400	-
[9672]	26/07/28	5,020	5,070	4,995	5,010	-10	-0.20	66,900	-
[9672]	26/07/27	4,920	5,030	4,905	5,020	+165	+3.40	96,400	-
[9672]	26/07/24	4,840	4,890	4,820	4,855	0	0.00	58,200	-
[9672]	26/07/23	4,880	4,880	4,805	4,855	-40	-0.82	74,600	-
[9672]	26/07/22	4,930	4,935	4,865	4,895	-35	-0.71	65,800	-
[9672]	26/07/21	4,890	4,945	4,870	4,930	+80	+1.65	258,200	-
[9672]	26/07/17	4,930	4,960	4,845	4,850	-65	-1.32	156,700	-
[9672]	26/07/16	4,900	4,955	4,895	4,915	+20	+0.41	84,400	-
[9672]	26/07/15	4,930	4,935	4,885	4,895	+10	+0.20	69,800	-
[9672]	26/07/14	4,875	4,935	4,870	4,885	+10	+0.21	82,800	-
[9672]	26/07/13	4,885	4,910	4,865	4,875	+35	+0.72	85,800	-
[9672]	26/07/10	4,830	4,885	4,820	4,840	+10	+0.21	76,700	-
[9672]	26/07/09	4,800	4,860	4,800	4,830	-5	-0.10	77,400	-
[9672]	26/07/08	4,825	4,885	4,815	4,835	-10	-0.21	84,300	-
[9672]	26/07/07	4,865	4,880	4,835	4,845	-30	-0.62	72,800	-
[9672]	26/07/06	4,790	4,875	4,790	4,875	+95	+1.99	75,200	-
[9672]	26/07/03	4,845	4,860	4,780	4,780	-10	-0.21	70,200	-
[9672]	26/07/02	4,820	4,845	4,770	4,790	+20	+0.42	64,100	-
[9672]	26/07/01	4,795	4,795	4,710	4,770	-50	-1.04	77,800	-
[9672]	26/06/30	4,885	4,885	4,785	4,820	-10	-0.21	105,200	-
[9672]	26/06/29	4,685	4,855	4,685	4,830	-45	-0.92	253,100	-
[9672]	26/06/26	4,830	4,910	4,800	4,875	+25	+0.52	293,500	-
[9672]	26/06/25	4,795	4,890	4,750	4,850	+95	+2.00	205,500	-
[9672]	26/06/24	4,805	4,810	4,725	4,755	-50	-1.04	120,400	-
[9672]	26/06/23	4,755	4,825	4,720	4,805	+85	+1.80	169,600	-
[9672]	26/06/22	4,725	4,770	4,680	4,720	-55	-1.15	94,600	-
[9672]	26/06/19	4,785	4,790	4,730	4,775	+10	+0.21	78,000	-
[9672]	26/06/18	4,795	4,800	4,700	4,765	+15	+0.32	130,200	-
[9672]	26/06/17	4,795	4,800	4,745	4,750	0	0.00	61,000	-
[9672]	26/06/16	4,730	4,770	4,700	4,750	+15	+0.32	92,400	-
[9672]	26/06/15	4,730	4,750	4,700	4,735	+50	+1.07	68,600	-
[9672]	26/06/12	4,675	4,715	4,650	4,685	+5	+0.11	74,200	-
[9672]	26/06/11	4,720	4,735	4,650	4,680	-40	-0.85	56,100	-
[9672]	26/06/10	4,750	4,765	4,705	4,720	-10	-0.21	68,900	-
[9672]	26/06/09	4,720	4,745	4,670	4,730	+70	+1.50	71,800	-
[9672]	26/06/08	4,655	4,705	4,640	4,660	-30	-0.64	86,900	-
[9672]	26/06/05	4,665	4,725	4,650	4,690	+40	+0.86	59,000	-
[9672]	26/06/04	4,695	4,700	4,635	4,650	-105	-2.21	75,700	-
[9672]	26/06/03	4,660	4,775	4,620	4,755	+40	+0.85	106,700	-
[9672]	26/06/02	4,650	4,715	4,580	4,715	+30	+0.64	108,800	-
[9672]	26/06/01	4,780	4,800	4,685	4,685	-35	-0.74	105,800	-
[9672]	26/05/29	4,780	4,840	4,720	4,720	-55	-1.15	127,000	-
[9672]	26/05/28	4,750	4,800	4,740	4,775	+75	+1.60	93,500	-
[9672]	26/05/27	4,740	4,745	4,685	4,700	-45	-0.95	57,600	-
[9672]	26/05/26	4,775	4,825	4,735	4,745	-55	-1.15	56,500	-
[9672]	26/05/25	4,810	4,835	4,730	4,800	-5	-0.10	89,000	-
[9672]	26/05/22	4,840	4,895	4,755	4,805	+5.0	+0.10	104,800	-
[9672]	26/05/21	4,920	4,940	4,790	4,800	-140.0	-2.83	135,500	-
[9672]	26/05/20	4,935	4,940	4,890	4,940	-35.0	-0.70	78,700	-
[9672]	26/05/19	5,010	5,020	4,865	4,975	+40.0	+0.81	130,900	-
[9672]	26/05/18	4,960	5,020	4,885	4,935	-285.0	-5.46	160,500	-
[9672]	26/05/15	5,230	5,250	5,180	5,220	-10.0	-0.19	52,300	-
[9672]	26/05/14	5,360	5,360	5,220	5,230	-150.0	-2.79	59,000	-
[9672]	26/05/13	5,400	5,440	5,370	5,380	-40.0	-0.74	53,800	-
[9672]	26/05/12	5,490	5,500	5,410	5,420	-10.0	-0.18	27,000	-
[9672]	26/05/11	5,500	5,530	5,420	5,430	-70.0	-1.27	35,200	-
[9672]	26/05/08	5,470	5,540	5,450	5,500	+20.0	+0.36	50,100	-
[9672]	26/05/07	5,540	5,560	5,450	5,480	+10.0	+0.18	46,300	-
[9672]	26/05/01	5,540	5,540	5,450	5,470	-70.0	-1.26	37,700	-
[9672]	26/04/30	5,570	5,580	5,500	5,540	-80.0	-1.42	58,000	-
[9672]	26/04/28	5,610	5,640	5,590	5,620	-40.0	-0.71	43,400	-
[9672]	26/04/27	5,670	5,710	5,640	5,660	-30	-0.53	33,900	-
[9672]	26/04/24	5,720	5,750	5,650	5,690	+20	+0.35	38,000	-
[9672]	26/04/23	5,700	5,700	5,610	5,670	-30	-0.53	46,900	-
[9672]	26/04/22	5,810	5,870	5,700	5,700	-140	-2.40	36,400	-
[9672]	26/04/21	5,850	5,930	5,810	5,840	0	0.00	41,700	-
[9672]	26/04/20	5,900	5,900	5,810	5,840	-20	-0.34	26,200	-
[9672]	26/04/17	5,890	5,940	5,830	5,860	-30	-0.51	38,800	-
[9672]	26/04/16	5,860	5,900	5,790	5,890	+100	+1.73	56,600	-
[9672]	26/04/15	5,780	5,850	5,760	5,790	+80	+1.40	38,500	-
[9672]	26/04/14	5,740	5,770	5,700	5,710	-30	-0.52	31,900	-
[9672]	26/04/13	5,720	5,780	5,710	5,740	-10	-0.17	26,600	-
[9672]	26/04/10	5,800	5,870	5,710	5,750	-50	-0.86	31,300	-
[9672]	26/04/09	5,810	5,890	5,770	5,800	-90	-1.53	39,400	-
[9672]	26/04/08	5,930	5,950	5,880	5,890	+60	+1.03	49,000	-
[9672]	26/04/07	5,810	5,860	5,800	5,830	+40	+0.69	24,300	-
[9672]	26/04/06	5,820	5,820	5,750	5,790	-10	-0.17	19,700	-
[9672]	26/04/03	5,730	5,810	5,730	5,800	+80	+1.40	24,600	-
[9672]	26/04/02	5,850	5,890	5,720	5,720	-110	-1.89	38,400	-
[9672]	26/04/01	5,760	5,830	5,730	5,830	+150	+2.64	40,200	-
[9672]	26/03/31	5,690	5,740	5,670	5,680	-10	-0.18	40,700	-
[9672]	26/03/30	5,750	5,770	5,640	5,690	-160	-2.74	49,700	-
[9672]	26/03/27	5,790	5,870	5,790	5,850	+10	+0.17	52,900	-
[9672]	26/03/26	5,900	5,900	5,770	5,840	-10	-0.17	50,700	-
[9672]	26/03/25	5,850	5,890	5,840	5,850	+80	+1.39	57,000	-
[9672]	26/03/24	5,720	5,780	5,700	5,770	+150	+2.67	43,400	-
[9672]	26/03/23	5,560	5,630	5,510	5,620	+50	+0.90	73,900	-
[9672]	26/03/19	5,630	5,670	5,570	5,570	-160	-2.79	62,300	-
[9672]	26/03/18	5,690	5,730	5,640	5,730	+70	+1.24	35,800	-
[9672]	26/03/17	5,650	5,680	5,630	5,660	+20	+0.35	27,200	-
[9672]	26/03/16	5,600	5,660	5,580	5,640	+40	+0.71	28,900	-
[9672]	26/03/13	5,530	5,650	5,530	5,600	-30	-0.53	32,500	-
[9672]	26/03/12	5,720	5,730	5,600	5,630	-160	-2.76	37,100	-
[9672]	26/03/11	5,780	5,870	5,770	5,790	+80	+1.40	31,500	-
[9672]	26/03/10	5,740	5,770	5,670	5,710	0	0.00	48,400	-
[9672]	26/03/09	5,610	5,750	5,610	5,710	-130	-2.23	47,500	-
[9672]	26/03/06	5,800	5,870	5,770	5,840	+10	+0.17	25,100	-
[9672]	26/03/05	5,820	5,930	5,820	5,830	+110	+1.92	41,500	-
[9672]	26/03/04	5,790	5,880	5,650	5,720	-170	-2.89	82,600	-
[9672]	26/03/03	5,950	6,020	5,880	5,890	-150	-2.48	65,500	-
[9672]	26/03/02	6,010	6,080	5,950	6,040	+70	+1.17	71,000	-
[9672]	26/02/27	5,930	6,020	5,870	5,970	+90	+1.53	95,900	-
[9672]	26/02/26	5,970	6,010	5,830	5,880	-90	-1.51	93,900	-
[9672]	26/02/25	5,860	6,020	5,840	5,970	+140	+2.40	111,100	-
[9672]	26/02/24	5,630	5,830	5,630	5,830	+230	+4.11	92,100	-
[9672]	26/02/20	5,670	5,700	5,590	5,600	-120	-2.10	38,200	-
[9672]	26/02/19	5,610	5,730	5,580	5,720	+80	+1.42	48,300	-
[9672]	26/02/18	5,580	5,680	5,560	5,640	+60	+1.08	40,500	-
[9672]	26/02/17	5,580	5,680	5,550	5,580	-60	-1.06	42,800	-
[9672]	26/02/16	5,510	5,640	5,460	5,640	+100	+1.81	91,700	-
[9672]	26/02/13	5,580	5,590	5,480	5,540	-40	-0.72	83,100	-
[9672]	26/02/12	5,570	5,630	5,560	5,580	+40	+0.72	62,500	-
[9672]	26/02/10	5,440	5,560	5,440	5,540	+100	+1.84	55,400	-
[9672]	26/02/09	5,450	5,470	5,410	5,440	+30	+0.55	41,400	-
[9672]	26/02/06	5,360	5,420	5,350	5,410	+10	+0.19	33,100	-
[9672]	26/02/05	5,350	5,450	5,350	5,400	+90	+1.69	43,800	-
[9672]	26/02/04	5,360	5,380	5,310	5,310	-90	-1.67	50,800	-
[9672]	26/02/03	5,370	5,450	5,360	5,400	+50	+0.93	44,300	-
[9672]	26/02/02	5,370	5,440	5,350	5,350	-10	-0.19	39,400	-
[9672]	26/01/30	5,340	5,380	5,290	5,360	+10	+0.19	42,800	-
[9672]	26/01/29	5,330	5,380	5,300	5,350	-20	-0.37	45,900	-
[9672]	26/01/28	5,410	5,420	5,370	5,370	-100	-1.83	46,800	-
[9672]	26/01/27	5,520	5,570	5,470	5,470	-110	-1.97	34,700	-
[9672]	26/01/26	5,580	5,650	5,560	5,580	-40	-0.71	37,100	-
[9672]	26/01/23	5,560	5,640	5,550	5,620	+100	+1.81	52,600	-
[9672]	26/01/22	5,510	5,560	5,490	5,520	+10	+0.18	62,300	-
[9672]	26/01/21	5,580	5,600	5,470	5,510	-160	-2.82	67,000	-
[9672]	26/01/20	5,620	5,710	5,610	5,670	0	0.00	38,200	-
[9672]	26/01/19	5,670	5,690	5,640	5,670	0	0.00	27,700	-
[9672]	26/01/16	5,610	5,670	5,570	5,670	-40	-0.70	46,400	-
[9672]	26/01/15	5,710	5,720	5,660	5,710	+20	+0.35	55,200	-
[9672]	26/01/14	5,640	5,700	5,640	5,690	+30	+0.53	73,400	-
[9672]	26/01/13	5,740	5,750	5,630	5,660	-10	-0.18	72,300	-
[9672]	26/01/09	5,620	5,670	5,570	5,670	+80	+1.43	55,600	-
[9672]	26/01/08	5,630	5,630	5,560	5,590	-20	-0.36	49,700	-
[9672]	26/01/07	5,550	5,620	5,530	5,610	+40	+0.72	76,400	-
[9672]	26/01/06	5,670	5,710	5,520	5,570	-120	-2.11	132,900	-
[9672]	26/01/05	5,710	5,730	5,580	5,690	+10	+0.18	116,700	-
[9672]	25/12/30	5,870	5,870	5,660	5,680	-180	-3.07	89,200	-
[9672]	25/12/29	5,980	5,980	5,820	5,860	-140	-2.33	321,400	-
[9672]	25/12/26	6,000	6,040	5,940	6,000	+50	+0.84	397,800	-
[9672]	25/12/25	5,950	5,980	5,890	5,950	+60	+1.02	191,100	-
[9672]	25/12/24	5,920	5,980	5,850	5,890	-20	-0.34	106,000	-
[9672]	25/12/23	5,880	5,950	5,860	5,910	+30	+0.51	145,200	-
[9672]	25/12/22	5,950	6,080	5,840	5,880	-10	-0.17	252,100	-
[9672]	25/12/19	5,880	5,940	5,840	5,890	+50	+0.86	120,900	-
[9672]	25/12/18	5,800	5,880	5,760	5,840	+70	+1.21	151,800	-
[9672]	25/12/17	5,820	5,830	5,730	5,770	+20	+0.35	75,000	-
[9672]	25/12/16	5,900	5,900	5,730	5,750	-150	-2.54	164,000	-
[9672]	25/12/15	5,800	5,990	5,790	5,900	+90	+1.55	179,000	-
[9672]	25/12/12	5,690	5,850	5,660	5,810	+220	+3.94	163,900	-
[9672]	25/12/11	5,640	5,660	5,540	5,590	-30	-0.53	95,000	-
[9672]	25/12/10	5,550	5,660	5,550	5,620	+60	+1.08	105,800	-
[9672]	25/12/09	5,620	5,640	5,520	5,560	-90	-1.59	69,200	-
[9672]	25/12/08	5,540	5,690	5,520	5,650	+140	+2.54	83,600	-
[9672]	25/12/05	5,550	5,600	5,490	5,510	-40	-0.72	91,600	-
[9672]	25/12/04	5,440	5,550	5,440	5,550	+120	+2.21	77,600	-
[9672]	25/12/03	5,470	5,470	5,390	5,430	+40	+0.74	67,200	-
[9672]	25/12/02	5,470	5,470	5,390	5,390	-80	-1.46	45,000	-
[9672]	25/12/01	5,560	5,560	5,470	5,470	-40	-0.73	48,700	-
[9672]	25/11/28	5,540	5,590	5,500	5,510	-80	-1.43	55,400	-
[9672]	25/11/27	5,480	5,610	5,470	5,590	+110	+2.01	67,000	-
[9672]	25/11/26	5,350	5,500	5,350	5,480	+170	+3.20	65,200	-
[9672]	25/11/25	5,310	5,350	5,240	5,310	+80	+1.53	93,000	-
[9672]	25/11/21	5,160	5,230	5,150	5,230	+50	+0.97	81,100	-
[9672]	25/11/20	5,150	5,180	5,130	5,180	+50	+0.97	51,100	-
[9672]	25/11/19	5,190	5,230	5,130	5,130	-40	-0.77	59,700	-
[9672]	25/11/18	5,280	5,280	5,150	5,170	-130	-2.45	47,500	-
[9672]	25/11/17	5,280	5,300	5,230	5,300	-10	-0.19	56,600	-
[9672]	25/11/14	5,450	5,450	5,280	5,310	-140	-2.57	121,200	-
[9672]	25/11/13	5,480	5,500	5,440	5,450	-30	-0.55	65,200	-
[9672]	25/11/12	5,420	5,510	5,420	5,480	+40	+0.74	38,200	-
[9672]	25/11/11	5,480	5,500	5,430	5,440	-40	-0.73	30,700	-
[9672]	25/11/10	5,500	5,520	5,470	5,480	-20	-0.36	47,900	-
[9672]	25/11/07	5,430	5,500	5,410	5,500	+40	+0.73	35,300	-
[9672]	25/11/06	5,490	5,490	5,430	5,460	+10	+0.18	37,400	-
[9672]	25/11/05	5,420	5,460	5,340	5,450	-10	-0.18	50,300	-
[9672]	25/11/04	5,540	5,540	5,450	5,460	-70	-1.27	44,800	-
[9672]	25/10/31	5,580	5,580	5,460	5,530	+10	+0.18	38,000	-
[9672]	25/10/30	5,490	5,540	5,480	5,520	+60	+1.10	44,800	-
[9672]	25/10/29	5,600	5,600	5,440	5,460	-160	-2.85	69,100	-
[9672]	25/10/28	5,650	5,660	5,600	5,620	-50	-0.88	36,300	-
[9672]	25/10/27	5,630	5,690	5,630	5,670	+70	+1.25	40,200	-
[9672]	25/10/24	5,640	5,670	5,600	5,600	-40	-0.71	26,500	-
[9672]	25/10/23	5,640	5,660	5,600	5,640	+50	+0.89	36,300	-
[9672]	25/10/22	5,660	5,680	5,580	5,590	-40	-0.71	41,800	-
[9672]	25/10/21	5,690	5,740	5,620	5,630	-90	-1.57	45,600	-
[9672]	25/10/20	5,630	5,780	5,620	5,720	+100	+1.78	82,600	-
[9672]	25/10/17	5,620	5,660	5,580	5,620	+30	+0.54	56,800	-
[9672]	25/10/16	5,560	5,630	5,470	5,590	0	0.00	110,000	-
[9672]	25/10/15	5,610	5,650	5,570	5,590	0	0.00	75,700	-
[9672]	25/10/14	5,580	5,630	5,530	5,590	+10	+0.18	121,700	-
[9672]	25/10/10	5,540	5,610	5,490	5,580	-20	-0.36	69,200	-
[9672]	25/10/09	5,600	5,680	5,580	5,600	+10	+0.18	69,700	-
[9672]	25/10/08	5,420	5,660	5,420	5,590	+150	+2.76	123,500	-
[9672]	25/10/07	5,380	5,480	5,380	5,440	+50	+0.93	103,300	-
[9672]	25/10/06	5,370	5,420	5,280	5,390	+120	+2.28	58,900	-
[9672]	25/10/03	5,190	5,310	5,190	5,270	+40	+0.76	34,300	-
[9672]	25/10/02	5,240	5,250	5,180	5,230	+10	+0.19	32,400	-
[9672]	25/10/01	5,370	5,370	5,210	5,220	-170	-3.15	51,700	-
[9672]	25/09/30	5,440	5,460	5,390	5,390	0	0.00	49,300	-
[9672]	25/09/29	5,430	5,440	5,370	5,390	-40	-0.74	40,500	-
[9672]	25/09/26	5,430	5,450	5,370	5,430	+50	+0.93	50,100	-
[9672]	25/09/25	5,380	5,400	5,360	5,380	0	0.00	50,100	-
[9672]	25/09/24	5,340	5,390	5,330	5,380	+40	+0.75	58,900	-
[9672]	25/09/22	5,270	5,350	5,250	5,340	+90	+1.71	51,400	-
[9672]	25/09/19	5,290	5,320	5,210	5,250	-40	-0.76	69,700	-
[9672]	25/09/18	5,390	5,390	5,270	5,290	-40	-0.75	44,000	-
[9672]	25/09/17	5,360	5,370	5,320	5,330	-30	-0.56	36,100	-
[9672]	25/09/16	5,300	5,370	5,270	5,360	+100	+1.90	72,700	-
[9672]	25/09/12	5,250	5,290	5,220	5,260	+20	+0.38	58,900	-
[9672]	25/09/11	5,260	5,280	5,220	5,240	-30	-0.57	43,700	-
[9672]	25/09/10	5,290	5,300	5,240	5,270	0	0.00	28,400	-
[9672]	25/09/09	5,270	5,300	5,250	5,270	+20	+0.38	50,800	-
[9672]	25/09/08	5,240	5,260	5,210	5,250	+20	+0.38	26,100	-
[9672]	25/09/05	5,170	5,230	5,170	5,230	+60	+1.16	37,500	-