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
[9735]	26/10/29	6,626	6,663	6,563	6,641	-9.0	-0.14	2,001,800	2,621,192,798,208
[9735]	26/10/28	6,766	6,801	6,626	6,650	-125.0	-1.85	1,311,200	2,624,745,111,552
[9735]	26/10/27	6,750	6,807	6,701	6,775	-75.0	-1.09	922,400	2,674,082,185,216
[9735]	26/10/26	6,761	6,884	6,745	6,850	+90.0	+1.33	923,300	2,703,684,796,416
[9735]	26/10/23	6,933	6,936	6,711	6,760	+27.0	+0.40	1,424,100	2,668,161,925,120
[9735]	26/10/22	6,696	6,784	6,673	6,733	+34.0	+0.51	1,205,000	2,657,504,985,088
[9735]	26/10/21	6,699	6,728	6,640	6,699	-21.0	-0.31	1,299,200	2,644,085,309,440
[9735]	26/10/20	6,648	6,720	6,631	6,720	+40.0	+0.60	1,107,800	2,652,373,778,432
[9735]	26/10/19	6,698	6,774	6,640	6,680	+44.0	+0.66	1,593,700	2,636,585,893,888
[9735]	26/10/16	6,577	6,688	6,577	6,636	+7.0	+0.11	1,405,300	2,619,219,116,032
[9735]	26/10/15	6,521	6,676	6,520	6,629	+134.0	+2.06	1,811,200	2,616,456,380,416
[9735]	26/10/14	6,458	6,495	6,413	6,495	+38.0	+0.59	966,300	2,591,045,451,776
[9735]	26/10/13	6,419	6,470	6,386	6,457	+89.0	+1.40	1,118,700	2,575,886,188,544
[9735]	26/10/09	6,391	6,399	6,329	6,368	+45.0	+0.71	1,427,500	2,540,381,405,184
[9735]	26/10/08	6,294	6,361	6,237	6,323	+66.0	+1.05	1,083,100	2,522,429,521,920
[9735]	26/10/07	6,300	6,300	6,232	6,257	-15.0	-0.24	1,286,400	2,496,100,302,848
[9735]	26/10/06	6,280	6,302	6,236	6,272	+22.0	+0.35	1,266,000	2,502,084,263,936
[9735]	26/10/05	6,258	6,283	6,209	6,250	+27.0	+0.43	1,637,800	2,493,307,682,816
[9735]	26/10/02	6,228	6,239	6,155	6,223	-63.0	-1.00	1,655,400	2,482,536,710,144
[9735]	26/10/01	6,152	6,339	6,148	6,286	+92.0	+1.49	1,992,400	2,507,669,241,856
[9735]	26/09/30	6,210	6,234	6,136	6,194	-16.0	-0.26	1,679,800	2,470,967,771,136
[9735]	26/09/29	6,160	6,261	6,160	6,210	-78.0	-1.24	1,578,500	2,477,350,715,392
[9735]	26/09/28	6,350	6,404	6,288	6,288	-104.0	-1.63	1,612,000	2,508,467,208,192
[9735]	26/09/25	6,327	6,392	6,302	6,392	+40.0	+0.63	1,266,500	2,549,955,690,496
[9735]	26/09/24	6,387	6,415	6,344	6,352	-84.0	-1.31	1,434,700	2,533,998,460,928
[9735]	26/09/18	6,480	6,506	6,421	6,436	-70.0	-1.08	1,535,800	2,567,508,590,592
[9735]	26/09/17	6,439	6,519	6,410	6,506	+111.0	+1.74	1,050,000	2,595,433,742,336
[9735]	26/09/16	6,429	6,433	6,374	6,395	+14.0	+0.22	892,000	2,551,152,640,000
[9735]	26/09/15	6,512	6,528	6,381	6,381	-61.0	-0.95	1,112,700	2,545,567,662,080
[9735]	26/09/14	6,419	6,502	6,402	6,442	+106.0	+1.67	1,191,700	2,569,902,227,456
[9735]	26/09/11	6,260	6,355	6,260	6,336	+20.0	+0.32	1,824,400	2,527,615,778,816
[9735]	26/09/10	6,282	6,316	6,251	6,316	+34.0	+0.54	1,614,700	2,519,637,164,032
[9735]	26/09/09	6,214	6,282	6,190	6,282	-21.0	-0.33	1,271,000	2,506,073,571,328
[9735]	26/09/08	6,260	6,303	6,205	6,303	+7.0	+0.11	923,100	2,514,451,169,280
[9735]	26/09/07	6,314	6,380	6,266	6,296	-105.0	-1.64	948,300	2,511,658,549,248
[9735]	26/09/04	6,465	6,483	6,396	6,401	-56.0	-0.87	1,165,000	2,553,546,014,720
[9735]	26/09/03	6,446	6,457	6,401	6,457	-17.0	-0.26	948,300	2,575,886,188,544
[9735]	26/09/02	6,480	6,545	6,441	6,474	-22.0	-0.34	1,628,100	2,582,667,853,824
[9735]	26/09/01	6,483	6,560	6,483	6,496	+5.0	+0.08	1,105,700	2,591,444,434,944
[9735]	26/08/31	6,494	6,536	6,460	6,491	+54.0	+0.84	1,971,600	2,589,449,781,248
[9735]	26/08/28	6,369	6,447	6,369	6,437	+24.0	+0.37	1,115,300	2,567,907,573,760
[9735]	26/08/27	6,390	6,470	6,377	6,413	-15.0	-0.23	929,700	2,558,333,288,448
[9735]	26/08/26	6,457	6,477	6,390	6,428	-12.0	-0.19	990,800	2,564,317,249,536
[9735]	26/08/25	6,435	6,483	6,405	6,440	+5.0	+0.08	776,000	2,569,104,261,120
[9735]	26/08/24	6,368	6,435	6,364	6,435	+22.0	+0.34	654,200	2,567,109,607,424
[9735]	26/08/21	6,361	6,426	6,357	6,413	+51.0	+0.80	819,600	2,558,333,288,448
[9735]	26/08/20	6,398	6,431	6,313	6,362	-2.0	-0.03	1,173,700	2,537,987,768,320
[9735]	26/08/19	6,427	6,427	6,252	6,364	0	+0.00	1,235,100	2,551,581,245,440
[9735]	26/08/18	6,375	6,396	6,292	6,364	-44.0	-0.69	983,200	2,551,581,245,440
[9735]	26/08/17	6,486	6,503	6,370	6,408	-103	-1.58	1,179,100	-
[9735]	26/08/14	6,506	6,543	6,437	6,511	+5	+0.08	1,931,500	-
[9735]	26/08/13	6,490	6,543	6,437	6,506	-43	-0.66	1,347,000	-
[9735]	26/08/12	6,513	6,559	6,442	6,549	+209	+3.30	1,644,600	-
[9735]	26/08/10	6,787	6,796	6,312	6,340	-499	-7.30	2,465,500	-
[9735]	26/08/07	6,721	6,880	6,686	6,839	+119	+1.77	1,349,800	-
[9735]	26/08/06	6,660	6,720	6,610	6,720	+96	+1.45	983,100	-
[9735]	26/08/05	6,666	6,711	6,563	6,624	-52	-0.78	1,398,800	-
[9735]	26/08/04	6,830	6,830	6,642	6,676	-154	-2.25	1,146,400	-
[9735]	26/08/03	6,940	6,953	6,718	6,830	-52	-0.76	1,432,300	-
[9735]	26/07/31	6,817	6,984	6,801	6,882	-185	-2.62	1,442,400	-
[9735]	26/07/30	7,172	7,218	7,002	7,067	-105	-1.46	1,220,700	-
[9735]	26/07/29	6,984	7,224	6,954	7,172	+248	+3.58	1,934,200	-
[9735]	26/07/28	6,908	6,948	6,819	6,924	+16	+0.23	1,540,500	-
[9735]	26/07/27	6,848	6,908	6,816	6,908	+106	+1.56	1,388,700	-
[9735]	26/07/24	6,642	6,806	6,635	6,802	+120	+1.80	1,020,600	-
[9735]	26/07/23	6,635	6,693	6,620	6,682	-53	-0.79	990,400	-
[9735]	26/07/22	6,635	6,745	6,618	6,735	0	0.00	1,449,000	-
[9735]	26/07/21	6,781	6,835	6,689	6,735	-10	-0.15	1,300,100	-
[9735]	26/07/17	6,744	6,786	6,697	6,745	+67	+1.00	1,550,600	-
[9735]	26/07/16	6,669	6,722	6,650	6,678	-12	-0.18	1,288,700	-
[9735]	26/07/15	6,706	6,716	6,614	6,690	+56	+0.84	1,021,100	-
[9735]	26/07/14	6,632	6,717	6,591	6,634	+12	+0.18	1,093,200	-
[9735]	26/07/13	6,722	6,722	6,560	6,622	0	0.00	1,092,600	-
[9735]	26/07/10	6,764	6,780	6,581	6,622	-78	-1.16	1,419,100	-
[9735]	26/07/09	6,663	6,733	6,640	6,700	+32	+0.48	1,409,600	-
[9735]	26/07/08	6,728	6,789	6,668	6,668	+1	+0.01	1,639,200	-
[9735]	26/07/07	6,623	6,707	6,594	6,667	+30	+0.45	1,556,200	-
[9735]	26/07/06	6,568	6,637	6,533	6,637	+64	+0.97	949,100	-
[9735]	26/07/03	6,667	6,695	6,572	6,573	+76	+1.17	1,290,300	-
[9735]	26/07/02	6,430	6,502	6,368	6,497	+167	+2.64	1,741,600	-
[9735]	26/07/01	6,409	6,450	6,256	6,330	-126	-1.95	1,434,400	-
[9735]	26/06/30	6,463	6,525	6,424	6,456	+5	+0.08	1,522,000	-
[9735]	26/06/29	6,392	6,561	6,392	6,451	+53	+0.83	1,314,400	-
[9735]	26/06/26	6,370	6,437	6,317	6,398	+24	+0.38	1,443,700	-
[9735]	26/06/25	6,380	6,478	6,363	6,374	-6	-0.09	1,314,400	-
[9735]	26/06/24	6,339	6,467	6,301	6,380	-54	-0.84	1,456,000	-
[9735]	26/06/23	6,576	6,580	6,433	6,434	-123	-1.88	1,797,400	-
[9735]	26/06/22	6,458	6,582	6,443	6,557	+99	+1.53	1,151,800	-
[9735]	26/06/19	6,353	6,458	6,281	6,458	+70	+1.10	3,000,100	-
[9735]	26/06/18	6,429	6,464	6,370	6,388	-44	-0.68	1,147,500	-
[9735]	26/06/17	6,399	6,432	6,323	6,432	+60	+0.94	1,173,000	-
[9735]	26/06/16	6,400	6,408	6,285	6,372	-37	-0.58	1,028,200	-
[9735]	26/06/15	6,512	6,577	6,409	6,409	-140	-2.14	1,214,000	-
[9735]	26/06/12	6,668	6,700	6,534	6,549	-55	-0.83	1,847,400	-
[9735]	26/06/11	6,535	6,627	6,525	6,604	+57	+0.87	1,252,800	-
[9735]	26/06/10	6,481	6,547	6,430	6,547	+104	+1.61	1,380,300	-
[9735]	26/06/09	6,395	6,497	6,375	6,443	+50	+0.78	1,518,900	-
[9735]	26/06/08	6,509	6,529	6,364	6,393	+84	+1.33	1,153,200	-
[9735]	26/06/05	6,390	6,394	6,249	6,309	-35	-0.55	1,114,300	-
[9735]	26/06/04	6,420	6,441	6,337	6,344	-98	-1.52	1,130,100	-
[9735]	26/06/03	6,354	6,442	6,265	6,442	+117	+1.85	1,128,800	-
[9735]	26/06/02	6,332	6,421	6,297	6,325	-67	-1.05	1,215,000	-
[9735]	26/06/01	6,415	6,424	6,307	6,392	+42	+0.66	1,223,100	-
[9735]	26/05/29	6,388	6,474	6,342	6,350	-112	-1.73	3,671,300	-
[9735]	26/05/28	6,546	6,590	6,415	6,462	-126	-1.91	1,840,300	-
[9735]	26/05/27	6,575	6,637	6,545	6,588	+74	+1.14	1,969,700	-
[9735]	26/05/26	6,442	6,542	6,433	6,514	+35	+0.54	1,409,500	-
[9735]	26/05/25	6,443	6,496	6,401	6,479	+123	+1.94	1,478,600	-
[9735]	26/05/22	6,330	6,467	6,330	6,356	-74.0	-1.15	1,854,100	-
[9735]	26/05/21	6,359	6,444	6,325	6,430	+72.0	+1.13	1,239,600	-
[9735]	26/05/20	6,405	6,467	6,346	6,358	-13.0	-0.20	1,776,700	-
[9735]	26/05/19	6,160	6,371	6,141	6,371	+244.0	+3.98	1,358,600	-
[9735]	26/05/18	6,184	6,243	6,103	6,127	-36.0	-0.58	1,114,100	-
[9735]	26/05/15	6,057	6,167	6,044	6,163	+49.0	+0.80	1,483,200	-
[9735]	26/05/14	6,080	6,176	5,958	6,114	+19.0	+0.31	1,646,200	-
[9735]	26/05/13	6,000	6,311	5,964	6,095	+506	+9.05	2,669,200	-
[9735]	26/05/12	5,640	5,643	5,581	5,589	-33	-0.59	1,233,500	-
[9735]	26/05/11	5,621	5,708	5,605	5,622	-25	-0.44	1,340,800	-
[9735]	26/05/08	5,707	5,716	5,622	5,647	+19	+0.34	1,526,300	-
[9735]	26/05/07	5,688	5,730	5,596	5,628	-102	-1.78	1,682,500	-
[9735]	26/05/01	5,640	5,747	5,635	5,730	-10	-0.17	705,900	-
[9735]	26/04/30	5,700	5,740	5,657	5,740	-18	-0.31	1,500,300	-
[9735]	26/04/28	5,741	5,763	5,698	5,758	+84	+1.48	1,132,300	-
[9735]	26/04/27	5,638	5,698	5,602	5,674	+4	+0.07	1,230,800	-
[9735]	26/04/24	5,680	5,743	5,650	5,670	-70	-1.22	1,230,000	-
[9735]	26/04/23	5,746	5,772	5,683	5,740	-64	-1.10	1,272,700	-
[9735]	26/04/22	5,926	5,930	5,775	5,804	-106	-1.79	867,500	-
[9735]	26/04/21	5,982	6,030	5,876	5,910	-100	-1.66	1,167,000	-
[9735]	26/04/20	6,055	6,091	5,977	6,010	-51	-0.84	695,400	-
[9735]	26/04/17	6,057	6,101	6,038	6,061	+15	+0.25	927,000	-
[9735]	26/04/16	6,038	6,084	6,030	6,046	+9	+0.15	975,700	-
[9735]	26/04/15	6,026	6,064	5,997	6,037	-6	-0.10	1,033,500	-
[9735]	26/04/14	6,078	6,121	6,030	6,043	-7	-0.12	784,600	-
[9735]	26/04/13	6,000	6,068	5,955	6,050	-3	-0.05	774,300	-
[9735]	26/04/10	6,188	6,190	6,021	6,053	-84	-1.37	1,286,900	-
[9735]	26/04/09	6,216	6,226	6,131	6,137	+2	+0.03	1,112,600	-
[9735]	26/04/08	6,315	6,315	6,124	6,135	-1	-0.02	1,271,900	-
[9735]	26/04/07	6,131	6,191	6,101	6,136	0	0.00	766,100	-
[9735]	26/04/06	6,124	6,194	6,102	6,136	+13	+0.21	744,700	-
[9735]	26/04/03	6,083	6,138	6,070	6,123	+40	+0.66	671,900	-
[9735]	26/04/02	6,116	6,135	6,047	6,083	+28	+0.46	876,800	-
[9735]	26/04/01	6,114	6,118	6,046	6,055	+19	+0.31	1,417,400	-
[9735]	26/03/31	6,015	6,092	5,974	6,036	+45	+0.75	1,472,200	-
[9735]	26/03/30	5,812	5,999	5,806	5,991	+29	+0.49	1,781,800	-
[9735]	26/03/27	5,937	6,006	5,932	5,962	+53	+0.90	1,365,800	-
[9735]	26/03/26	5,890	5,914	5,855	5,909	+2	+0.03	906,400	-
[9735]	26/03/25	5,882	5,958	5,878	5,907	+40	+0.68	1,027,000	-
[9735]	26/03/24	5,849	5,913	5,842	5,867	+61	+1.05	889,200	-
[9735]	26/03/23	5,897	5,960	5,760	5,806	-171	-2.86	1,393,800	-
[9735]	26/03/19	6,032	6,082	5,977	5,977	-155	-2.53	1,531,200	-
[9735]	26/03/18	6,044	6,132	6,044	6,132	+63	+1.04	923,100	-
[9735]	26/03/17	6,030	6,098	6,030	6,069	+57	+0.95	798,800	-
[9735]	26/03/16	5,940	6,039	5,930	6,012	+5	+0.08	797,300	-
[9735]	26/03/13	5,835	6,009	5,800	6,007	+131	+2.23	1,395,800	-
[9735]	26/03/12	5,888	5,927	5,837	5,876	-153	-2.54	1,255,400	-
[9735]	26/03/11	6,028	6,079	5,964	6,029	-3	-0.05	1,197,800	-
[9735]	26/03/10	6,101	6,108	5,997	6,032	+31	+0.52	1,250,600	-
[9735]	26/03/09	5,867	6,033	5,859	6,001	+48	+0.81	1,335,100	-
[9735]	26/03/06	5,993	6,003	5,911	5,953	-11	-0.18	763,200	-
[9735]	26/03/05	6,038	6,089	5,940	5,964	+26	+0.44	1,546,200	-
[9735]	26/03/04	5,885	5,997	5,823	5,938	+33	+0.56	1,770,200	-
[9735]	26/03/03	6,041	6,041	5,859	5,905	-103	-1.71	1,034,300	-
[9735]	26/03/02	5,977	6,067	5,953	6,008	-30	-0.50	937,200	-
[9735]	26/02/27	6,045	6,120	6,026	6,038	+17	+0.28	2,346,400	-
[9735]	26/02/26	6,037	6,100	6,016	6,021	+41	+0.69	960,600	-
[9735]	26/02/25	5,962	6,014	5,916	5,980	+34	+0.57	1,039,100	-
[9735]	26/02/24	5,929	5,983	5,864	5,946	-39	-0.65	975,100	-
[9735]	26/02/20	5,983	6,041	5,965	5,985	+47	+0.79	1,010,100	-
[9735]	26/02/19	5,939	5,966	5,860	5,938	-16	-0.27	765,900	-
[9735]	26/02/18	5,842	5,973	5,820	5,954	+77	+1.31	926,000	-
[9735]	26/02/17	5,878	5,883	5,792	5,877	-17	-0.29	645,600	-
[9735]	26/02/16	6,175	6,175	5,775	5,894	-181	-2.98	1,292,400	-
[9735]	26/02/13	6,134	6,184	6,057	6,075	-115	-1.86	2,062,900	-
[9735]	26/02/12	6,192	6,228	6,121	6,190	-10	-0.16	1,343,200	-
[9735]	26/02/10	6,162	6,243	6,145	6,200	+86	+1.41	1,469,000	-
[9735]	26/02/09	6,362	6,430	6,079	6,114	+152	+2.55	2,618,700	-
[9735]	26/02/06	5,920	5,977	5,900	5,962	+63	+1.07	979,000	-
[9735]	26/02/05	5,955	5,970	5,837	5,899	+144	+2.50	1,005,500	-
[9735]	26/02/04	5,830	5,854	5,740	5,755	-109	-1.86	1,039,700	-
[9735]	26/02/03	5,727	5,911	5,724	5,864	+141	+2.46	1,300,700	-
[9735]	26/02/02	5,759	5,773	5,677	5,723	+64	+1.13	736,400	-
[9735]	26/01/30	5,647	5,693	5,612	5,659	-40	-0.70	957,900	-
[9735]	26/01/29	5,688	5,700	5,573	5,699	-29	-0.51	1,140,800	-
[9735]	26/01/28	5,710	5,791	5,706	5,728	-47	-0.81	1,041,300	-
[9735]	26/01/27	5,784	5,811	5,743	5,775	-30	-0.52	923,700	-
[9735]	26/01/26	5,803	5,835	5,758	5,805	-30	-0.51	777,000	-
[9735]	26/01/23	5,857	5,863	5,787	5,835	+35	+0.60	552,700	-
[9735]	26/01/22	5,815	5,836	5,760	5,800	-28	-0.48	855,100	-
[9735]	26/01/21	5,879	5,912	5,813	5,828	-44	-0.75	1,213,700	-
[9735]	26/01/20	5,835	5,892	5,819	5,872	-5	-0.09	891,800	-
[9735]	26/01/19	5,824	5,884	5,803	5,877	+55	+0.94	752,700	-
[9735]	26/01/16	5,747	5,868	5,738	5,822	+29	+0.50	1,019,400	-
[9735]	26/01/15	5,800	5,831	5,761	5,793	+42	+0.73	1,083,400	-
[9735]	26/01/14	5,728	5,776	5,708	5,751	+20	+0.35	1,251,800	-
[9735]	26/01/13	5,846	5,846	5,697	5,731	+70	+1.24	1,490,700	-
[9735]	26/01/09	5,659	5,672	5,601	5,661	+30	+0.53	1,107,700	-
[9735]	26/01/08	5,618	5,637	5,583	5,631	+32	+0.57	736,400	-
[9735]	26/01/07	5,598	5,649	5,576	5,599	-23	-0.41	728,500	-
[9735]	26/01/06	5,587	5,623	5,549	5,622	+85	+1.54	1,105,300	-
[9735]	26/01/05	5,591	5,619	5,536	5,537	-36	-0.65	815,500	-
[9735]	25/12/30	5,600	5,618	5,547	5,573	-28	-0.50	916,800	-
[9735]	25/12/29	5,631	5,631	5,564	5,601	-26	-0.46	748,300	-
[9735]	25/12/26	5,605	5,654	5,605	5,627	-5	-0.09	424,900	-
[9735]	25/12/25	5,609	5,637	5,578	5,632	+29	+0.52	263,900	-
[9735]	25/12/24	5,680	5,692	5,590	5,603	-53	-0.94	615,800	-
[9735]	25/12/23	5,628	5,658	5,604	5,656	+60	+1.07	586,300	-
[9735]	25/12/22	5,600	5,662	5,579	5,596	-52	-0.92	675,600	-
[9735]	25/12/19	5,660	5,692	5,622	5,648	-19	-0.34	1,858,000	-
[9735]	25/12/18	5,621	5,693	5,604	5,667	+66	+1.18	741,500	-
[9735]	25/12/17	5,605	5,613	5,546	5,601	-4	-0.07	922,700	-
[9735]	25/12/16	5,624	5,650	5,564	5,605	+15	+0.27	1,031,400	-
[9735]	25/12/15	5,582	5,608	5,530	5,590	+63	+1.14	595,700	-
[9735]	25/12/12	5,507	5,536	5,446	5,527	+75	+1.38	1,245,100	-
[9735]	25/12/11	5,500	5,504	5,397	5,452	-28	-0.51	727,100	-
[9735]	25/12/10	5,428	5,498	5,400	5,480	+34	+0.62	942,300	-
[9735]	25/12/09	5,443	5,456	5,389	5,446	+28	+0.52	677,500	-
[9735]	25/12/08	5,376	5,427	5,352	5,418	+93	+1.75	706,200	-
[9735]	25/12/05	5,400	5,444	5,290	5,325	-153	-2.79	978,000	-
[9735]	25/12/04	5,434	5,504	5,433	5,478	+16	+0.29	863,700	-
[9735]	25/12/03	5,406	5,479	5,400	5,462	+8	+0.15	931,900	-
[9735]	25/12/02	5,309	5,458	5,308	5,454	+117	+2.19	1,046,100	-
[9735]	25/12/01	5,379	5,466	5,312	5,337	+58	+1.10	1,471,700	-
[9735]	25/11/28	5,323	5,360	5,279	5,279	-82	-1.53	1,273,900	-
[9735]	25/11/27	5,411	5,438	5,356	5,361	-79	-1.45	615,600	-
[9735]	25/11/26	5,417	5,492	5,408	5,440	+10	+0.18	1,220,400	-
[9735]	25/11/25	5,499	5,500	5,405	5,430	-49	-0.89	1,076,300	-
[9735]	25/11/21	5,400	5,500	5,376	5,479	+121	+2.26	3,516,200	-
[9735]	25/11/20	5,285	5,382	5,266	5,358	+118	+2.25	1,177,500	-
[9735]	25/11/19	5,253	5,299	5,232	5,240	+8	+0.15	1,079,100	-
[9735]	25/11/18	5,283	5,312	5,200	5,232	-81	-1.52	941,100	-
[9735]	25/11/17	5,259	5,313	5,239	5,313	+37	+0.70	844,400	-
[9735]	25/11/14	5,304	5,304	5,208	5,276	+72	+1.38	1,332,000	-
[9735]	25/11/13	5,220	5,244	5,177	5,204	-6	-0.12	1,053,100	-
[9735]	25/11/12	5,233	5,404	5,169	5,210	-120	-2.25	1,685,000	-
[9735]	25/11/11	5,297	5,368	5,290	5,330	0	0.00	1,030,000	-
[9735]	25/11/10	5,247	5,355	5,247	5,330	+93	+1.78	1,259,000	-
[9735]	25/11/07	5,194	5,264	5,194	5,237	+41	+0.79	1,323,000	-
[9735]	25/11/06	5,183	5,254	5,172	5,196	+4	+0.08	1,022,100	-
[9735]	25/11/05	5,265	5,350	5,142	5,192	+27	+0.52	1,994,600	-
[9735]	25/11/04	5,156	5,221	5,123	5,165	-48	-0.92	1,758,400	-
[9735]	25/10/31	5,183	5,236	5,176	5,213	+56	+1.09	1,171,300	-
[9735]	25/10/30	5,115	5,157	5,065	5,157	+44	+0.86	3,989,200	-
[9735]	25/10/29	5,131	5,160	5,071	5,113	-48	-0.93	976,100	-
[9735]	25/10/28	5,185	5,190	5,136	5,161	-44	-0.85	886,200	-
[9735]	25/10/27	5,253	5,286	5,202	5,205	-1	-0.02	1,110,400	-
[9735]	25/10/24	5,240	5,253	5,200	5,206	-36	-0.69	880,300	-
[9735]	25/10/23	5,265	5,273	5,225	5,242	-25	-0.47	827,400	-
[9735]	25/10/22	5,224	5,306	5,224	5,267	+43	+0.82	758,000	-
[9735]	25/10/21	5,189	5,264	5,185	5,224	+18	+0.35	906,000	-
[9735]	25/10/20	5,236	5,246	5,197	5,206	+65	+1.26	1,064,200	-
[9735]	25/10/17	5,102	5,158	5,101	5,141	-25	-0.48	1,137,900	-
[9735]	25/10/16	5,171	5,211	5,126	5,166	+12	+0.23	1,129,300	-
[9735]	25/10/15	5,220	5,241	5,151	5,154	-49	-0.94	1,257,400	-
[9735]	25/10/14	5,241	5,436	5,158	5,203	-113	-2.13	1,541,000	-
[9735]	25/10/10	5,375	5,396	5,316	5,316	-44	-0.82	1,724,300	-
[9735]	25/10/09	5,379	5,393	5,315	5,360	-19	-0.35	1,094,000	-
[9735]	25/10/08	5,449	5,459	5,370	5,379	-37	-0.68	1,267,300	-
[9735]	25/10/07	5,405	5,430	5,381	5,416	+2	+0.04	1,136,300	-
[9735]	25/10/06	5,537	5,537	5,414	5,414	+60	+1.12	1,450,000	-
[9735]	25/10/03	5,336	5,393	5,330	5,354	+5	+0.09	843,200	-
[9735]	25/10/02	5,350	5,380	5,307	5,349	-53	-0.98	927,300	-
[9735]	25/10/01	5,409	5,436	5,372	5,402	-23	-0.42	1,113,000	-
[9735]	25/09/30	5,374	5,437	5,357	5,425	+2	+0.04	1,067,700	-
[9735]	25/09/29	5,534	5,535	5,399	5,423	-143	-2.57	1,227,100	-
[9735]	25/09/26	5,551	5,602	5,517	5,566	+22	+0.40	1,301,500	-
[9735]	25/09/25	5,620	5,624	5,526	5,544	-10	-0.18	1,198,100	-
[9735]	25/09/24	5,625	5,641	5,511	5,554	+5	+0.09	997,300	-
[9735]	25/09/22	5,572	5,603	5,540	5,549	-30	-0.54	1,014,800	-
[9735]	25/09/19	5,646	5,707	5,557	5,579	-94	-1.66	2,104,800	-
[9735]	25/09/18	5,675	5,695	5,606	5,673	+22	+0.39	1,126,800	-
[9735]	25/09/17	5,673	5,704	5,645	5,651	-42	-0.74	981,900	-
[9735]	25/09/16	5,594	5,734	5,594	5,693	+152	+2.74	1,275,500	-
[9735]	25/09/12	5,633	5,634	5,532	5,541	-19	-0.34	1,722,900	-
[9735]	25/09/11	5,494	5,588	5,490	5,560	+13	+0.23	783,400	-
[9735]	25/09/10	5,522	5,547	5,494	5,547	+31	+0.56	1,134,300	-
[9735]	25/09/09	5,551	5,592	5,507	5,516	-35	-0.63	878,000	-
[9735]	25/09/08	5,568	5,614	5,551	5,551	+15	+0.27	870,300	-
[9735]	25/09/05	5,535	5,591	5,528	5,536	-4	-0.07	696,800	-