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
[9706]	26/10/29	5,611	5,657	5,552	5,654	+75.0	+1.34	1,146,500	524,827,361,280
[9706]	26/10/28	5,578	5,635	5,544	5,579	-99.0	-1.74	730,300	517,865,537,536
[9706]	26/10/27	5,678	5,704	5,622	5,678	+45.0	+0.80	623,700	527,055,126,528
[9706]	26/10/26	5,659	5,666	5,569	5,633	-6.0	-0.11	385,100	522,878,058,496
[9706]	26/10/23	5,699	5,737	5,616	5,639	+7.0	+0.12	506,300	523,435,081,728
[9706]	26/10/22	5,683	5,690	5,602	5,632	-32.0	-0.56	437,600	522,785,325,056
[9706]	26/10/21	5,677	5,756	5,655	5,664	+8.0	+0.14	627,300	525,755,678,720
[9706]	26/10/20	5,640	5,663	5,604	5,656	+16.0	+0.28	405,900	525,013,090,304
[9706]	26/10/19	5,590	5,677	5,575	5,640	+50.0	+0.89	849,900	523,527,913,472
[9706]	26/10/16	5,577	5,618	5,571	5,590	+14.0	+0.25	678,400	518,886,686,720
[9706]	26/10/15	5,550	5,583	5,532	5,576	+29.0	+0.52	550,200	517,587,173,376
[9706]	26/10/14	5,567	5,589	5,513	5,547	-28.0	-0.50	480,600	514,895,249,408
[9706]	26/10/13	5,598	5,624	5,558	5,575	+23.0	+0.41	836,000	517,494,341,632
[9706]	26/10/09	5,506	5,557	5,440	5,552	+65.0	+1.18	808,300	515,359,375,360
[9706]	26/10/08	5,402	5,524	5,327	5,487	+85.0	+1.57	1,082,900	509,325,803,520
[9706]	26/10/07	5,387	5,415	5,247	5,402	-32.0	-0.59	871,500	501,435,760,640
[9706]	26/10/06	5,388	5,462	5,320	5,434	+89.0	+1.67	556,900	504,406,147,072
[9706]	26/10/05	5,320	5,356	5,284	5,345	+8.0	+0.15	440,400	496,144,777,216
[9706]	26/10/02	5,388	5,422	5,304	5,337	-68.0	-1.26	710,400	495,402,188,800
[9706]	26/10/01	5,415	5,473	5,390	5,405	-43.0	-0.79	705,900	501,714,223,104
[9706]	26/09/30	5,445	5,482	5,409	5,448	-27.0	-0.49	1,525,700	505,705,660,416
[9706]	26/09/29	5,509	5,550	5,439	5,475	-76.0	-1.37	569,900	508,211,920,896
[9706]	26/09/28	5,507	5,584	5,505	5,551	+6.0	+0.11	635,300	515,266,543,616
[9706]	26/09/25	5,537	5,605	5,527	5,545	+16.0	+0.29	681,200	514,709,618,688
[9706]	26/09/24	5,513	5,597	5,505	5,529	+11.0	+0.20	723,000	513,224,441,856
[9706]	26/09/18	5,512	5,571	5,468	5,518	-56.0	-1.00	1,104,700	512,203,358,208
[9706]	26/09/17	5,447	5,574	5,447	5,574	+118.0	+2.16	722,400	517,401,509,888
[9706]	26/09/16	5,480	5,494	5,427	5,456	-19.0	-0.35	635,800	506,448,281,600
[9706]	26/09/15	5,531	5,555	5,433	5,475	-1.0	-0.02	556,100	508,219,686,912
[9706]	26/09/14	5,575	5,590	5,458	5,476	+67.0	+1.24	705,300	508,312,518,656
[9706]	26/09/11	5,502	5,578	5,383	5,409	-153.0	-2.75	927,700	502,093,185,024
[9706]	26/09/10	5,550	5,584	5,523	5,562	-28.0	-0.50	1,241,900	516,295,491,584
[9706]	26/09/09	5,648	5,649	5,560	5,590	-9.0	-0.16	4,594,900	518,894,616,576
[9706]	26/09/08	5,662	5,690	5,599	5,599	-96.0	-1.69	873,800	519,730,036,736
[9706]	26/09/07	5,735	5,758	5,695	5,695	-19.0	-0.33	912,700	528,641,294,336
[9706]	26/09/04	5,688	5,755	5,670	5,714	+83.0	+1.47	1,494,300	530,404,966,400
[9706]	26/09/03	5,630	5,699	5,619	5,631	-119.0	-2.07	2,993,800	522,700,455,936
[9706]	26/09/02	5,799	5,827	5,712	5,750	-115.0	-1.96	2,439,900	533,746,679,808
[9706]	26/09/01	5,894	5,935	5,828	5,865	-45.0	-0.76	732,900	544,421,642,240
[9706]	26/08/31	5,964	5,980	5,890	5,910	-88.0	-1.47	680,700	548,598,775,808
[9706]	26/08/28	5,900	6,009	5,891	5,998	+57.0	+0.96	854,900	556,767,444,992
[9706]	26/08/27	5,916	5,968	5,875	5,941	+78.0	+1.33	376,400	551,476,396,032
[9706]	26/08/26	5,872	5,970	5,829	5,863	+15.0	+0.26	572,100	544,235,978,752
[9706]	26/08/25	5,793	5,980	5,780	5,848	+121.0	+2.11	1,692,800	542,843,600,896
[9706]	26/08/24	5,710	5,749	5,626	5,727	+44.0	+0.77	225,800	531,611,713,536
[9706]	26/08/21	5,626	5,683	5,603	5,683	+35.0	+0.62	186,800	527,527,378,944
[9706]	26/08/20	5,655	5,670	5,574	5,648	+82.0	+1.47	214,900	524,278,497,280
[9706]	26/08/19	5,598	5,621	5,488	5,566	-29.0	-0.52	241,900	516,666,785,792
[9706]	26/08/18	5,504	5,611	5,430	5,595	+91.0	+1.65	331,300	519,358,742,528
[9706]	26/08/17	5,624	5,626	5,453	5,504	-157	-2.77	306,400	-
[9706]	26/08/14	5,669	5,677	5,571	5,661	-10	-0.18	249,800	-
[9706]	26/08/13	5,782	5,801	5,604	5,671	-130	-2.24	310,700	-
[9706]	26/08/12	5,848	5,889	5,735	5,801	0	0.00	395,400	-
[9706]	26/08/10	5,817	5,838	5,688	5,801	+73	+1.27	308,300	-
[9706]	26/08/07	5,690	5,773	5,619	5,728	-4	-0.07	262,100	-
[9706]	26/08/06	5,717	5,772	5,686	5,732	+52	+0.92	261,700	-
[9706]	26/08/05	5,787	5,790	5,594	5,680	-80	-1.39	248,200	-
[9706]	26/08/04	5,680	5,786	5,627	5,760	+13	+0.23	356,300	-
[9706]	26/08/03	5,624	5,762	5,560	5,747	+80	+1.41	366,700	-
[9706]	26/07/31	5,665	5,760	5,620	5,667	-91	-1.58	297,200	-
[9706]	26/07/30	5,770	5,808	5,694	5,758	-27	-0.47	280,100	-
[9706]	26/07/29	5,685	5,835	5,661	5,785	+172	+3.06	455,900	-
[9706]	26/07/28	5,625	5,655	5,551	5,613	+13	+0.23	311,600	-
[9706]	26/07/27	5,353	5,600	5,296	5,600	+304	+5.74	376,400	-
[9706]	26/07/24	5,221	5,312	5,195	5,296	+11	+0.21	262,500	-
[9706]	26/07/23	5,234	5,345	5,234	5,285	-2	-0.04	271,200	-
[9706]	26/07/22	5,306	5,354	5,261	5,287	-53	-0.99	271,200	-
[9706]	26/07/21	5,395	5,469	5,314	5,340	-14	-0.26	277,500	-
[9706]	26/07/17	5,350	5,417	5,329	5,354	-28	-0.52	299,600	-
[9706]	26/07/16	5,387	5,402	5,342	5,382	-20	-0.37	416,500	-
[9706]	26/07/15	5,469	5,499	5,360	5,402	-52	-0.95	324,000	-
[9706]	26/07/14	5,383	5,496	5,368	5,454	+107	+2.00	282,100	-
[9706]	26/07/13	5,367	5,392	5,323	5,347	+46	+0.87	186,300	-
[9706]	26/07/10	5,297	5,355	5,257	5,301	+4	+0.08	289,000	-
[9706]	26/07/09	5,431	5,456	5,244	5,297	-183	-3.34	479,000	-
[9706]	26/07/08	5,455	5,525	5,414	5,480	+25	+0.46	350,900	-
[9706]	26/07/07	5,400	5,478	5,399	5,455	+58	+1.07	376,700	-
[9706]	26/07/06	5,239	5,397	5,226	5,397	+158	+3.02	205,600	-
[9706]	26/07/03	5,220	5,292	5,135	5,239	+105	+2.05	275,200	-
[9706]	26/07/02	5,023	5,170	5,015	5,134	+136	+2.72	331,800	-
[9706]	26/07/01	5,047	5,067	4,976	4,998	-49	-0.97	282,500	-
[9706]	26/06/30	5,023	5,091	5,022	5,047	+24	+0.48	363,000	-
[9706]	26/06/29	4,913	5,031	4,897	5,023	+114	+2.32	278,800	-
[9706]	26/06/26	4,883	4,909	4,840	4,909	+34	+0.70	294,100	-
[9706]	26/06/25	4,880	4,947	4,860	4,875	0	0.00	230,800	-
[9706]	26/06/24	4,700	4,889	4,700	4,875	+180	+3.83	324,500	-
[9706]	26/06/23	4,696	4,701	4,654	4,695	-15	-0.32	272,300	-
[9706]	26/06/22	4,682	4,813	4,651	4,710	+53	+1.14	331,200	-
[9706]	26/06/19	4,600	4,657	4,533	4,657	0	0.00	438,000	-
[9706]	26/06/18	4,797	4,797	4,632	4,657	-157	-3.26	329,500	-
[9706]	26/06/17	4,863	4,889	4,802	4,814	-11	-0.23	255,600	-
[9706]	26/06/16	4,824	4,932	4,762	4,825	-14	-0.29	558,800	-
[9706]	26/06/15	4,791	4,839	4,761	4,839	+138	+2.94	242,900	-
[9706]	26/06/12	4,665	4,760	4,634	4,701	+57	+1.23	243,100	-
[9706]	26/06/11	4,700	4,734	4,608	4,644	-33	-0.71	332,100	-
[9706]	26/06/10	4,723	4,760	4,593	4,677	-73	-1.54	335,700	-
[9706]	26/06/09	4,785	4,806	4,724	4,750	+31	+0.66	203,400	-
[9706]	26/06/08	4,650	4,736	4,650	4,719	+78	+1.68	215,400	-
[9706]	26/06/05	4,653	4,685	4,621	4,641	+40	+0.87	199,300	-
[9706]	26/06/04	4,760	4,761	4,601	4,601	-130	-2.75	227,100	-
[9706]	26/06/03	4,761	4,839	4,726	4,731	-31	-0.65	276,500	-
[9706]	26/06/02	4,749	4,804	4,680	4,762	-13	-0.27	402,600	-
[9706]	26/06/01	4,762	4,842	4,736	4,775	-57	-1.18	290,100	-
[9706]	26/05/29	4,738	4,864	4,738	4,832	+75	+1.58	642,000	-
[9706]	26/05/28	4,878	4,878	4,687	4,757	-135	-2.76	484,100	-
[9706]	26/05/27	5,005	5,031	4,818	4,892	-156	-3.09	350,900	-
[9706]	26/05/26	5,010	5,118	4,998	5,048	+86	+1.73	424,600	-
[9706]	26/05/25	4,890	4,984	4,877	4,962	+54	+1.10	223,400	-
[9706]	26/05/22	4,889	4,930	4,831	4,908	0	+0.00	275,700	-
[9706]	26/05/21	4,955	4,981	4,882	4,908	0	+0.00	223,500	-
[9706]	26/05/20	5,028	5,059	4,854	4,908	-120.0	-2.39	305,200	-
[9706]	26/05/19	5,051	5,146	5,020	5,028	+18.0	+0.36	273,800	-
[9706]	26/05/18	5,071	5,077	4,967	5,010	-27.0	-0.54	243,200	-
[9706]	26/05/15	5,101	5,106	4,961	5,037	-39.0	-0.77	269,900	-
[9706]	26/05/14	5,205	5,205	4,990	5,076	-80.0	-1.55	332,400	-
[9706]	26/05/13	5,221	5,241	5,150	5,156	-12.0	-0.23	233,000	-
[9706]	26/05/12	5,144	5,204	5,084	5,168	-27.0	-0.52	359,500	-
[9706]	26/05/11	5,150	5,441	5,131	5,195	+99.0	+1.94	720,000	-
[9706]	26/05/08	5,135	5,180	5,057	5,096	-39.0	-0.76	446,600	-
[9706]	26/05/07	5,043	5,135	5,005	5,135	+133.0	+2.66	335,900	-
[9706]	26/05/01	4,970	5,040	4,947	5,002	-45.0	-0.89	290,500	-
[9706]	26/04/30	4,979	5,067	4,949	5,047	+38.0	+0.76	385,100	-
[9706]	26/04/28	4,953	5,009	4,938	5,009	+42.0	+0.85	233,200	-
[9706]	26/04/27	5,014	5,036	4,964	4,967	-89	-1.76	249,800	-
[9706]	26/04/24	5,050	5,096	5,019	5,056	+2	+0.04	220,300	-
[9706]	26/04/23	4,950	5,084	4,950	5,054	+72	+1.45	309,700	-
[9706]	26/04/22	5,151	5,151	4,958	4,982	-158	-3.07	366,300	-
[9706]	26/04/21	5,192	5,197	5,121	5,140	-12	-0.23	294,100	-
[9706]	26/04/20	5,213	5,261	5,131	5,152	-12	-0.23	240,200	-
[9706]	26/04/17	5,204	5,227	5,119	5,164	-15	-0.29	259,000	-
[9706]	26/04/16	5,213	5,223	5,160	5,179	-12	-0.23	224,400	-
[9706]	26/04/15	5,286	5,347	5,190	5,191	-26	-0.50	257,200	-
[9706]	26/04/14	5,272	5,288	5,114	5,217	-65	-1.23	378,300	-
[9706]	26/04/13	5,385	5,435	5,269	5,282	-158	-2.90	225,700	-
[9706]	26/04/10	5,531	5,550	5,440	5,440	-73	-1.32	225,500	-
[9706]	26/04/09	5,624	5,699	5,502	5,513	-70	-1.25	317,600	-
[9706]	26/04/08	5,760	5,830	5,540	5,583	+60	+1.09	406,200	-
[9706]	26/04/07	5,546	5,590	5,502	5,523	+4	+0.07	141,300	-
[9706]	26/04/06	5,531	5,549	5,490	5,519	+12	+0.22	144,300	-
[9706]	26/04/03	5,490	5,546	5,465	5,507	+17	+0.31	140,400	-
[9706]	26/04/02	5,500	5,628	5,418	5,490	+61	+1.12	342,900	-
[9706]	26/04/01	5,330	5,429	5,258	5,429	+272	+5.27	303,500	-
[9706]	26/03/31	5,269	5,274	5,139	5,157	-100	-1.90	413,100	-
[9706]	26/03/30	5,173	5,293	5,073	5,257	-161	-2.97	347,700	-
[9706]	26/03/27	5,355	5,435	5,345	5,418	+59	+1.10	371,200	-
[9706]	26/03/26	5,257	5,374	5,231	5,359	+128	+2.45	452,700	-
[9706]	26/03/25	5,169	5,268	5,148	5,231	+178	+3.52	291,200	-
[9706]	26/03/24	4,998	5,065	4,954	5,053	+148	+3.02	275,000	-
[9706]	26/03/23	4,916	4,947	4,879	4,905	-59	-1.19	284,800	-
[9706]	26/03/19	4,973	5,000	4,928	4,964	-109	-2.15	383,200	-
[9706]	26/03/18	5,007	5,073	4,943	5,073	+132	+2.67	240,000	-
[9706]	26/03/17	4,994	5,002	4,913	4,941	-6	-0.12	193,100	-
[9706]	26/03/16	5,004	5,012	4,901	4,947	-54	-1.08	279,600	-
[9706]	26/03/13	5,058	5,102	5,001	5,001	-86	-1.69	295,700	-
[9706]	26/03/12	5,093	5,157	5,028	5,087	-38	-0.74	239,900	-
[9706]	26/03/11	5,262	5,263	5,125	5,125	+63	+1.24	219,800	-
[9706]	26/03/10	5,066	5,143	5,019	5,062	+66	+1.32	226,500	-
[9706]	26/03/09	4,844	5,016	4,829	4,996	-88	-1.73	555,800	-
[9706]	26/03/06	5,052	5,113	5,022	5,084	-18	-0.35	260,600	-
[9706]	26/03/05	5,214	5,287	5,096	5,102	-29	-0.57	336,300	-
[9706]	26/03/04	5,216	5,244	5,035	5,131	-92	-1.76	451,200	-
[9706]	26/03/03	5,273	5,338	5,219	5,223	-58	-1.10	416,800	-
[9706]	26/03/02	5,251	5,319	5,227	5,281	-53	-0.99	376,500	-
[9706]	26/02/27	5,318	5,364	5,261	5,334	+27	+0.51	373,700	-
[9706]	26/02/26	5,332	5,409	5,305	5,307	0	0.00	300,800	-
[9706]	26/02/25	5,342	5,349	5,277	5,307	+22	+0.42	251,600	-
[9706]	26/02/24	5,349	5,383	5,282	5,285	-49	-0.92	267,100	-
[9706]	26/02/20	5,414	5,433	5,313	5,334	-104	-1.91	370,700	-
[9706]	26/02/19	5,358	5,470	5,358	5,438	-63	-1.15	481,400	-
[9706]	26/02/18	5,539	5,560	5,475	5,501	0	0.00	346,900	-
[9706]	26/02/17	5,463	5,527	5,430	5,501	+38	+0.70	290,800	-
[9706]	26/02/16	5,540	5,595	5,463	5,463	-111	-1.99	324,500	-
[9706]	26/02/13	5,620	5,656	5,550	5,574	-16	-0.29	495,800	-
[9706]	26/02/12	5,675	5,737	5,520	5,590	-147	-2.56	526,700	-
[9706]	26/02/10	5,626	5,820	5,621	5,737	+127	+2.26	753,100	-
[9706]	26/02/09	5,405	5,675	5,361	5,610	+268	+5.02	1,062,700	-
[9706]	26/02/06	5,283	5,364	5,265	5,342	+93	+1.77	557,900	-
[9706]	26/02/05	5,153	5,294	5,129	5,249	+321	+6.51	908,700	-
[9706]	26/02/04	4,877	4,928	4,824	4,928	+32	+0.65	478,900	-
[9706]	26/02/03	4,800	4,900	4,798	4,896	+105	+2.19	366,900	-
[9706]	26/02/02	4,832	4,921	4,772	4,791	-41	-0.85	379,900	-
[9706]	26/01/30	4,700	4,832	4,688	4,832	+144	+3.07	508,700	-
[9706]	26/01/29	4,633	4,691	4,580	4,688	+23	+0.49	309,000	-
[9706]	26/01/28	4,681	4,723	4,636	4,665	-72	-1.52	307,500	-
[9706]	26/01/27	4,710	4,788	4,710	4,737	-2	-0.04	332,600	-
[9706]	26/01/26	4,748	4,793	4,722	4,739	-36	-0.75	357,300	-
[9706]	26/01/23	4,856	4,873	4,760	4,775	-118	-2.41	422,500	-
[9706]	26/01/22	4,940	4,999	4,884	4,893	-7	-0.14	344,800	-
[9706]	26/01/21	4,895	4,915	4,860	4,900	+7	+0.14	309,000	-
[9706]	26/01/20	4,825	4,925	4,812	4,893	+19	+0.39	245,400	-
[9706]	26/01/19	4,812	4,928	4,812	4,874	+62	+1.29	372,200	-
[9706]	26/01/16	4,794	4,908	4,786	4,812	+25	+0.52	332,700	-
[9706]	26/01/15	4,678	4,804	4,650	4,787	+84	+1.79	340,300	-
[9706]	26/01/14	4,669	4,734	4,656	4,703	+54	+1.16	245,500	-
[9706]	26/01/13	4,690	4,700	4,621	4,649	+29	+0.63	298,900	-
[9706]	26/01/09	4,616	4,684	4,607	4,620	+42	+0.92	342,500	-
[9706]	26/01/08	4,600	4,634	4,554	4,578	-29	-0.63	385,700	-
[9706]	26/01/07	4,431	4,607	4,421	4,607	+141	+3.16	361,100	-
[9706]	26/01/06	4,413	4,466	4,394	4,466	+80	+1.82	384,000	-
[9706]	26/01/05	4,405	4,426	4,374	4,386	0	0.00	424,200	-
[9706]	25/12/30	4,432	4,433	4,386	4,386	-42	-0.95	246,800	-
[9706]	25/12/29	4,473	4,479	4,405	4,428	-55	-1.23	241,100	-
[9706]	25/12/26	4,459	4,483	4,440	4,483	+23	+0.52	131,200	-
[9706]	25/12/25	4,465	4,465	4,419	4,460	+36	+0.81	85,100	-
[9706]	25/12/24	4,439	4,465	4,424	4,424	-15	-0.34	118,800	-
[9706]	25/12/23	4,399	4,453	4,393	4,439	+36	+0.82	140,900	-
[9706]	25/12/22	4,434	4,445	4,362	4,403	-35	-0.79	153,800	-
[9706]	25/12/19	4,389	4,448	4,375	4,438	+49	+1.12	310,300	-
[9706]	25/12/18	4,353	4,389	4,313	4,389	+77	+1.79	161,200	-
[9706]	25/12/17	4,300	4,331	4,276	4,312	-22	-0.51	206,700	-
[9706]	25/12/16	4,345	4,352	4,312	4,334	-23	-0.53	219,000	-
[9706]	25/12/15	4,235	4,378	4,224	4,357	+121	+2.86	455,900	-
[9706]	25/12/12	4,175	4,255	4,146	4,236	+95	+2.29	397,400	-
[9706]	25/12/11	4,184	4,197	4,112	4,141	-46	-1.10	370,000	-
[9706]	25/12/10	4,183	4,218	4,153	4,187	-42	-0.99	885,500	-
[9706]	25/12/09	4,391	4,398	4,182	4,229	-288	-6.38	1,141,000	-
[9706]	25/12/08	4,508	4,583	4,466	4,517	+97	+2.19	469,600	-
[9706]	25/12/05	4,430	4,459	4,411	4,420	-30	-0.67	176,000	-
[9706]	25/12/04	4,407	4,455	4,380	4,450	+23	+0.52	351,500	-
[9706]	25/12/03	4,460	4,476	4,405	4,427	-48	-1.07	300,200	-
[9706]	25/12/02	4,472	4,503	4,461	4,475	+3	+0.07	231,500	-
[9706]	25/12/01	4,502	4,526	4,461	4,472	-55	-1.21	281,800	-
[9706]	25/11/28	4,535	4,570	4,521	4,527	-13	-0.29	235,000	-
[9706]	25/11/27	4,600	4,667	4,515	4,540	-27	-0.59	387,100	-
[9706]	25/11/26	4,500	4,581	4,473	4,567	+67	+1.49	455,100	-
[9706]	25/11/25	4,600	4,632	4,480	4,500	-133	-2.87	488,500	-
[9706]	25/11/21	4,520	4,644	4,520	4,633	+86	+1.89	333,900	-
[9706]	25/11/20	4,578	4,600	4,547	4,547	-31	-0.68	455,800	-
[9706]	25/11/19	4,656	4,665	4,578	4,578	-68	-1.46	447,900	-
[9706]	25/11/18	4,725	4,744	4,615	4,646	-79	-1.67	496,300	-
[9706]	25/11/17	4,800	4,884	4,660	4,725	-453	-8.75	922,000	-
[9706]	25/11/14	5,135	5,223	5,127	5,178	+29	+0.56	198,900	-
[9706]	25/11/13	5,181	5,220	5,125	5,149	-43	-0.83	135,000	-
[9706]	25/11/12	5,188	5,231	5,156	5,192	+17	+0.33	298,300	-
[9706]	25/11/11	5,080	5,179	5,050	5,175	+121	+2.39	314,000	-
[9706]	25/11/10	5,002	5,143	4,902	5,054	+284	+5.95	643,200	-
[9706]	25/11/07	4,795	4,836	4,754	4,770	-29	-0.60	229,600	-
[9706]	25/11/06	4,846	4,885	4,797	4,799	-47	-0.97	198,500	-
[9706]	25/11/05	4,863	4,892	4,795	4,846	-17	-0.35	204,100	-
[9706]	25/11/04	4,795	4,959	4,787	4,863	+67	+1.40	219,000	-
[9706]	25/10/31	4,804	4,832	4,774	4,796	-16	-0.33	162,900	-
[9706]	25/10/30	4,786	4,819	4,764	4,812	+13	+0.27	180,000	-
[9706]	25/10/29	4,869	4,936	4,791	4,799	-86	-1.76	183,300	-
[9706]	25/10/28	4,900	4,936	4,870	4,885	-57	-1.15	159,000	-
[9706]	25/10/27	5,000	5,034	4,942	4,942	-25	-0.50	172,700	-
[9706]	25/10/24	5,067	5,067	4,958	4,967	-30	-0.60	209,000	-
[9706]	25/10/23	5,020	5,055	4,997	4,997	-6	-0.12	158,700	-
[9706]	25/10/22	4,950	5,005	4,950	5,003	+40	+0.81	187,100	-
[9706]	25/10/21	4,966	5,019	4,956	4,963	+19	+0.38	303,400	-
[9706]	25/10/20	4,962	4,968	4,920	4,944	+56	+1.15	173,200	-
[9706]	25/10/17	4,866	4,896	4,840	4,888	+8	+0.16	140,600	-
[9706]	25/10/16	4,915	4,936	4,845	4,880	-15	-0.31	169,900	-
[9706]	25/10/15	4,850	4,917	4,840	4,895	+151	+3.18	251,700	-
[9706]	25/10/14	4,706	4,782	4,697	4,744	-28	-0.59	225,400	-
[9706]	25/10/10	4,738	4,783	4,735	4,772	-13	-0.27	223,600	-
[9706]	25/10/09	4,746	4,813	4,745	4,785	+24	+0.50	163,800	-
[9706]	25/10/08	4,839	4,854	4,756	4,761	-9	-0.19	289,000	-
[9706]	25/10/07	4,798	4,859	4,749	4,770	-57	-1.18	323,600	-
[9706]	25/10/06	4,728	4,835	4,703	4,827	+230	+5.00	351,800	-
[9706]	25/10/03	4,595	4,625	4,562	4,597	-2	-0.04	172,500	-
[9706]	25/10/02	4,622	4,657	4,555	4,599	-33	-0.71	251,900	-
[9706]	25/10/01	4,680	4,698	4,606	4,632	-91	-1.93	328,600	-
[9706]	25/09/30	4,705	4,765	4,678	4,723	+16	+0.34	365,100	-
[9706]	25/09/29	4,770	4,775	4,707	4,707	-91	-1.90	199,100	-
[9706]	25/09/26	4,765	4,849	4,765	4,798	+32	+0.67	254,000	-
[9706]	25/09/25	4,825	4,833	4,757	4,766	-22	-0.46	279,800	-
[9706]	25/09/24	4,737	4,788	4,722	4,788	+53	+1.12	323,900	-
[9706]	25/09/22	4,727	4,777	4,709	4,735	+6	+0.13	153,000	-
[9706]	25/09/19	4,759	4,799	4,705	4,729	-30	-0.63	256,900	-
[9706]	25/09/18	4,755	4,794	4,737	4,759	+4	+0.08	163,500	-
[9706]	25/09/17	4,750	4,782	4,727	4,755	-2	-0.04	164,500	-
[9706]	25/09/16	4,806	4,833	4,723	4,757	-53	-1.10	323,400	-
[9706]	25/09/12	4,799	4,851	4,781	4,810	+3	+0.06	304,300	-
[9706]	25/09/11	4,850	4,889	4,783	4,807	-62	-1.27	277,300	-
[9706]	25/09/10	4,900	4,935	4,857	4,869	-59	-1.20	283,000	-
[9706]	25/09/09	5,000	5,010	4,895	4,928	-42	-0.85	252,300	-
[9706]	25/09/08	4,909	4,999	4,909	4,970	+61	+1.24	248,400	-
[9706]	25/09/05	4,969	5,006	4,896	4,909	-33	-0.67	239,500	-