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
[9746]	26/10/29	4,295	4,305	4,230	4,275	-40.0	-0.93	173,400	209,488,166,912
[9746]	26/10/28	4,350	4,390	4,305	4,315	-70.0	-1.60	70,900	211,448,283,136
[9746]	26/10/27	4,410	4,440	4,360	4,385	-40.0	-0.90	78,500	214,878,502,912
[9746]	26/10/26	4,390	4,435	4,375	4,425	+20.0	+0.45	79,500	216,838,635,520
[9746]	26/10/23	4,455	4,495	4,385	4,405	-10.0	-0.23	92,400	215,858,561,024
[9746]	26/10/22	4,320	4,430	4,320	4,415	+95.0	+2.20	87,700	216,348,590,080
[9746]	26/10/21	4,350	4,360	4,305	4,320	-15.0	-0.35	74,800	211,693,305,856
[9746]	26/10/20	4,300	4,335	4,290	4,335	+35.0	+0.81	52,300	212,428,357,632
[9746]	26/10/19	4,350	4,350	4,280	4,300	+5.0	+0.12	79,100	210,713,247,744
[9746]	26/10/16	4,275	4,320	4,255	4,295	+50.0	+1.18	116,400	210,468,225,024
[9746]	26/10/15	4,195	4,260	4,160	4,245	+75.0	+1.80	83,600	208,018,079,744
[9746]	26/10/14	4,180	4,190	4,155	4,170	-10.0	-0.24	53,700	204,342,837,248
[9746]	26/10/13	4,150	4,180	4,130	4,180	+70.0	+1.70	57,600	204,832,866,304
[9746]	26/10/09	4,085	4,135	4,070	4,110	+65.0	+1.61	71,100	201,402,662,912
[9746]	26/10/08	4,025	4,050	3,985	4,045	+20.0	+0.50	55,700	198,217,465,856
[9746]	26/10/07	4,020	4,065	4,010	4,025	-5.0	-0.12	75,200	197,237,391,360
[9746]	26/10/06	4,035	4,055	3,975	4,030	-5.0	-0.12	43,200	197,482,414,080
[9746]	26/10/05	4,005	4,035	3,980	4,035	+20.0	+0.50	54,100	197,727,420,416
[9746]	26/10/02	4,050	4,060	4,000	4,015	-65.0	-1.59	60,500	196,747,362,304
[9746]	26/10/01	4,025	4,100	4,015	4,080	+60.0	+1.49	126,200	199,932,559,360
[9746]	26/09/30	4,030	4,035	3,980	4,020	-35.0	-0.86	68,900	196,992,385,024
[9746]	26/09/29	4,080	4,085	4,030	4,055	-100.0	-2.41	58,500	198,707,494,912
[9746]	26/09/28	4,165	4,165	4,135	4,155	+35.0	+0.85	74,200	203,607,801,856
[9746]	26/09/25	4,165	4,185	4,120	4,120	-40.0	-0.96	64,400	201,892,691,968
[9746]	26/09/24	4,120	4,160	4,105	4,160	0	+0.00	82,500	203,852,808,192
[9746]	26/09/18	4,160	4,165	4,120	4,160	+15.0	+0.36	83,100	203,852,808,192
[9746]	26/09/17	4,065	4,165	4,065	4,145	+40.0	+0.97	69,300	203,117,772,800
[9746]	26/09/16	4,145	4,150	4,090	4,105	-5.0	-0.12	59,100	201,157,640,192
[9746]	26/09/15	4,145	4,145	4,090	4,110	-5.0	-0.12	81,500	201,402,662,912
[9746]	26/09/14	4,115	4,135	4,065	4,115	+55.0	+1.35	63,000	201,647,669,248
[9746]	26/09/11	4,010	4,060	4,010	4,060	+5.0	+0.12	69,400	198,952,501,248
[9746]	26/09/10	3,995	4,055	3,985	4,055	+60.0	+1.50	47,100	198,707,494,912
[9746]	26/09/09	4,055	4,055	3,995	3,995	-80.0	-1.96	55,500	195,767,304,192
[9746]	26/09/08	4,030	4,090	4,030	4,075	+25.0	+0.62	50,100	199,687,553,024
[9746]	26/09/07	4,100	4,125	4,045	4,050	-110.0	-2.64	85,400	198,462,472,192
[9746]	26/09/04	4,120	4,180	4,120	4,160	+20.0	+0.48	63,100	203,852,808,192
[9746]	26/09/03	4,090	4,155	4,090	4,140	+25.0	+0.61	67,600	202,872,750,080
[9746]	26/09/02	4,135	4,150	4,080	4,115	-50.0	-1.20	71,700	201,647,669,248
[9746]	26/09/01	4,100	4,180	4,095	4,165	+25.0	+0.60	83,000	204,097,830,912
[9746]	26/08/31	4,185	4,185	4,135	4,140	-45.0	-1.08	67,000	202,872,750,080
[9746]	26/08/28	4,140	4,185	4,120	4,185	+60.0	+1.45	89,300	205,077,889,024
[9746]	26/08/27	4,125	4,175	4,100	4,125	0	+0.00	48,500	202,137,698,304
[9746]	26/08/26	4,100	4,150	4,100	4,125	+25.0	+0.61	58,600	202,137,698,304
[9746]	26/08/25	4,060	4,110	4,060	4,100	+55.0	+1.36	68,700	200,912,633,856
[9746]	26/08/24	4,065	4,115	4,030	4,045	+10.0	+0.25	76,200	198,217,465,856
[9746]	26/08/21	4,030	4,065	4,000	4,035	+5.0	+0.12	55,100	197,727,420,416
[9746]	26/08/20	4,050	4,070	4,020	4,030	+20.0	+0.50	88,200	197,482,414,080
[9746]	26/08/19	4,030	4,035	3,985	4,010	+30.0	+0.75	91,100	196,502,355,968
[9746]	26/08/18	3,925	4,000	3,925	3,980	+25.0	+0.63	78,100	195,032,252,416
[9746]	26/08/17	3,955	4,015	3,935	3,955	-30	-0.75	105,100	-
[9746]	26/08/14	3,930	4,005	3,910	3,985	0	0.00	73,500	-
[9746]	26/08/13	3,985	3,995	3,910	3,985	0	0.00	80,800	-
[9746]	26/08/12	3,950	4,015	3,930	3,985	+20	+0.50	111,000	-
[9746]	26/08/10	3,930	3,990	3,875	3,965	+190	+5.03	158,100	-
[9746]	26/08/07	3,765	3,820	3,730	3,775	+35	+0.94	77,600	-
[9746]	26/08/06	3,710	3,760	3,710	3,740	+30	+0.81	87,400	-
[9746]	26/08/05	3,740	3,765	3,680	3,710	-30	-0.80	69,200	-
[9746]	26/08/04	3,870	3,870	3,725	3,740	-115	-2.98	100,400	-
[9746]	26/08/03	3,865	3,880	3,785	3,855	-10	-0.26	142,000	-
[9746]	26/07/31	3,965	3,985	3,860	3,865	-170	-4.21	116,600	-
[9746]	26/07/30	4,015	4,040	3,970	4,035	-15	-0.37	130,200	-
[9746]	26/07/29	3,980	4,085	3,920	4,050	+140	+3.58	188,300	-
[9746]	26/07/28	3,870	3,920	3,845	3,910	+95	+2.49	160,600	-
[9746]	26/07/27	3,700	3,815	3,700	3,815	+160	+4.38	109,700	-
[9746]	26/07/24	3,555	3,665	3,555	3,655	+30	+0.83	60,600	-
[9746]	26/07/23	3,600	3,625	3,570	3,625	-30	-0.82	60,200	-
[9746]	26/07/22	3,630	3,685	3,615	3,655	+10	+0.27	94,300	-
[9746]	26/07/21	3,650	3,715	3,645	3,645	0	0.00	86,700	-
[9746]	26/07/17	3,650	3,690	3,635	3,645	+45	+1.25	75,400	-
[9746]	26/07/16	3,635	3,660	3,600	3,600	-5	-0.14	76,100	-
[9746]	26/07/15	3,620	3,640	3,585	3,605	+10	+0.28	72,100	-
[9746]	26/07/14	3,620	3,635	3,570	3,595	+15	+0.42	86,100	-
[9746]	26/07/13	3,590	3,605	3,565	3,580	+35	+0.99	94,500	-
[9746]	26/07/10	3,530	3,555	3,500	3,545	0	0.00	67,800	-
[9746]	26/07/09	3,520	3,580	3,520	3,545	+5	+0.14	50,500	-
[9746]	26/07/08	3,570	3,575	3,540	3,540	0	0.00	65,600	-
[9746]	26/07/07	3,520	3,555	3,510	3,540	+35	+1.00	82,100	-
[9746]	26/07/06	3,470	3,520	3,455	3,505	+15	+0.43	72,800	-
[9746]	26/07/03	3,515	3,525	3,475	3,490	+45	+1.31	75,700	-
[9746]	26/07/02	3,450	3,490	3,425	3,445	+55	+1.62	87,400	-
[9746]	26/07/01	3,400	3,410	3,365	3,390	-25	-0.73	133,200	-
[9746]	26/06/30	3,430	3,450	3,410	3,415	+10	+0.29	105,400	-
[9746]	26/06/29	3,395	3,445	3,375	3,405	+30	+0.89	117,800	-
[9746]	26/06/26	3,355	3,375	3,320	3,375	+65	+1.96	64,600	-
[9746]	26/06/25	3,360	3,360	3,310	3,310	-40	-1.19	113,900	-
[9746]	26/06/24	3,340	3,385	3,335	3,350	+10	+0.30	66,400	-
[9746]	26/06/23	3,350	3,355	3,310	3,340	-30	-0.89	113,600	-
[9746]	26/06/22	3,355	3,385	3,345	3,370	0	0.00	133,900	-
[9746]	26/06/19	3,370	3,390	3,350	3,370	-15	-0.44	162,700	-
[9746]	26/06/18	3,345	3,385	3,335	3,385	+45	+1.35	79,700	-
[9746]	26/06/17	3,420	3,420	3,340	3,340	-35	-1.04	75,100	-
[9746]	26/06/16	3,400	3,400	3,340	3,375	-30	-0.88	89,200	-
[9746]	26/06/15	3,430	3,460	3,395	3,405	-25	-0.73	64,700	-
[9746]	26/06/12	3,415	3,475	3,405	3,430	-15	-0.44	101,500	-
[9746]	26/06/11	3,415	3,445	3,405	3,445	+35	+1.03	83,800	-
[9746]	26/06/10	3,375	3,420	3,360	3,410	+35	+1.04	82,900	-
[9746]	26/06/09	3,405	3,405	3,360	3,375	-30	-0.88	91,300	-
[9746]	26/06/08	3,420	3,450	3,390	3,405	-10	-0.29	105,200	-
[9746]	26/06/05	3,390	3,440	3,380	3,415	-10	-0.29	145,100	-
[9746]	26/06/04	3,395	3,445	3,395	3,425	-35	-1.01	86,500	-
[9746]	26/06/03	3,500	3,505	3,425	3,460	-10	-0.29	141,200	-
[9746]	26/06/02	3,460	3,495	3,460	3,470	+25	+0.73	114,600	-
[9746]	26/06/01	3,430	3,470	3,410	3,445	+15	+0.44	147,300	-
[9746]	26/05/29	3,405	3,495	3,405	3,430	+35	+1.03	150,300	-
[9746]	26/05/28	3,375	3,410	3,360	3,395	+20	+0.59	150,200	-
[9746]	26/05/27	3,365	3,390	3,345	3,375	-20	-0.59	87,400	-
[9746]	26/05/26	3,355	3,415	3,345	3,395	+40	+1.19	121,900	-
[9746]	26/05/25	3,400	3,410	3,315	3,355	-65	-1.90	135,300	-
[9746]	26/05/22	3,475	3,490	3,380	3,420	-45.0	-1.30	169,900	-
[9746]	26/05/21	3,475	3,500	3,445	3,465	-20.0	-0.57	124,900	-
[9746]	26/05/20	3,555	3,555	3,475	3,485	-65.0	-1.83	87,800	-
[9746]	26/05/19	3,520	3,590	3,510	3,550	+85.0	+2.45	115,500	-
[9746]	26/05/18	3,540	3,540	3,450	3,465	-45.0	-1.28	84,500	-
[9746]	26/05/15	3,490	3,555	3,485	3,510	+20.0	+0.57	111,300	-
[9746]	26/05/14	3,480	3,520	3,430	3,490	-110.0	-3.06	192,800	-
[9746]	26/05/13	3,590	3,615	3,560	3,600	+45.0	+1.27	120,800	-
[9746]	26/05/12	3,580	3,605	3,555	3,555	-35.0	-0.97	96,300	-
[9746]	26/05/11	3,600	3,620	3,570	3,590	-5.0	-0.14	110,200	-
[9746]	26/05/08	3,625	3,625	3,575	3,595	-5.0	-0.14	102,000	-
[9746]	26/05/07	3,580	3,630	3,575	3,600	+25.0	+0.70	170,100	-
[9746]	26/05/01	3,580	3,595	3,550	3,575	-20.0	-0.56	92,700	-
[9746]	26/04/30	3,585	3,600	3,560	3,595	-10.0	-0.28	124,600	-
[9746]	26/04/28	3,620	3,640	3,600	3,605	0	+0.00	316,800	-
[9746]	26/04/27	3,600	3,635	3,595	3,605	-5	-0.14	85,500	-
[9746]	26/04/24	3,630	3,660	3,610	3,610	-40	-1.10	78,100	-
[9746]	26/04/23	3,675	3,685	3,625	3,650	-50	-1.35	82,200	-
[9746]	26/04/22	3,715	3,750	3,700	3,700	-15	-0.40	46,000	-
[9746]	26/04/21	3,755	3,755	3,715	3,715	-5	-0.13	40,900	-
[9746]	26/04/20	3,780	3,780	3,715	3,720	-55	-1.46	48,600	-
[9746]	26/04/17	3,735	3,785	3,730	3,775	+40	+1.07	88,100	-
[9746]	26/04/16	3,790	3,795	3,730	3,735	0	0.00	78,900	-
[9746]	26/04/15	3,740	3,770	3,735	3,735	+15	+0.40	89,200	-
[9746]	26/04/14	3,720	3,730	3,695	3,720	+50	+1.36	101,000	-
[9746]	26/04/13	3,650	3,690	3,640	3,670	-20	-0.54	95,400	-
[9746]	26/04/10	3,770	3,825	3,680	3,690	-110	-2.89	125,600	-
[9746]	26/04/09	3,805	3,835	3,795	3,800	-5	-0.13	87,800	-
[9746]	26/04/08	3,830	3,860	3,800	3,805	0	0.00	186,900	-
[9746]	26/04/07	3,775	3,805	3,750	3,805	+50	+1.33	110,700	-
[9746]	26/04/06	3,770	3,780	3,745	3,755	-15	-0.40	88,700	-
[9746]	26/04/03	3,760	3,770	3,725	3,770	0	0.00	61,400	-
[9746]	26/04/02	3,795	3,830	3,770	3,770	-5	-0.13	116,400	-
[9746]	26/04/01	3,745	3,780	3,725	3,775	+75	+2.03	115,100	-
[9746]	26/03/31	3,685	3,725	3,655	3,700	+45	+1.23	124,700	-
[9746]	26/03/30	3,565	3,655	3,530	3,655	-75	-2.01	179,900	-
[9746]	26/03/27	3,700	3,755	3,660	3,730	+45	+1.22	177,100	-
[9746]	26/03/26	3,700	3,700	3,650	3,685	-15	-0.41	110,400	-
[9746]	26/03/25	3,670	3,735	3,665	3,700	+25	+0.68	154,000	-
[9746]	26/03/24	3,645	3,700	3,645	3,675	+70	+1.94	85,300	-
[9746]	26/03/23	3,590	3,630	3,560	3,605	-20	-0.55	134,200	-
[9746]	26/03/19	3,645	3,690	3,620	3,625	-65	-1.76	136,300	-
[9746]	26/03/18	3,640	3,705	3,600	3,690	+45	+1.23	157,900	-
[9746]	26/03/17	3,640	3,660	3,625	3,645	0	0.00	82,700	-
[9746]	26/03/16	3,670	3,680	3,615	3,645	+10	+0.28	137,700	-
[9746]	26/03/13	3,670	3,720	3,635	3,635	-90	-2.42	112,900	-
[9746]	26/03/12	3,780	3,800	3,700	3,725	-55	-1.46	74,000	-
[9746]	26/03/11	3,870	3,870	3,775	3,780	-35	-0.92	76,900	-
[9746]	26/03/10	3,805	3,875	3,805	3,815	+10	+0.26	89,700	-
[9746]	26/03/09	3,700	3,825	3,690	3,805	-30	-0.78	130,000	-
[9746]	26/03/06	3,910	3,920	3,830	3,835	-145	-3.64	156,500	-
[9746]	26/03/05	3,965	4,025	3,960	3,980	+60	+1.53	88,300	-
[9746]	26/03/04	3,910	3,940	3,865	3,920	-35	-0.88	124,700	-
[9746]	26/03/03	4,010	4,010	3,950	3,955	-100	-2.47	103,600	-
[9746]	26/03/02	4,000	4,075	3,975	4,055	+25	+0.62	143,400	-
[9746]	26/02/27	4,015	4,030	3,985	4,030	+50	+1.26	114,000	-
[9746]	26/02/26	3,930	4,005	3,930	3,980	+60	+1.53	106,400	-
[9746]	26/02/25	3,950	3,960	3,900	3,920	-50	-1.26	141,700	-
[9746]	26/02/24	4,000	4,010	3,960	3,970	-30	-0.75	97,200	-
[9746]	26/02/20	4,035	4,035	4,000	4,000	-55	-1.36	61,800	-
[9746]	26/02/19	4,050	4,075	4,015	4,055	0	0.00	52,000	-
[9746]	26/02/18	4,065	4,085	4,030	4,055	-20	-0.49	63,000	-
[9746]	26/02/17	4,095	4,115	4,070	4,075	-20	-0.49	73,100	-
[9746]	26/02/16	4,165	4,260	4,080	4,095	+60	+1.49	153,500	-
[9746]	26/02/13	4,155	4,190	4,025	4,035	-130	-3.12	100,100	-
[9746]	26/02/12	4,210	4,225	4,165	4,165	-40	-0.95	60,500	-
[9746]	26/02/10	4,145	4,245	4,135	4,205	+60	+1.45	70,300	-
[9746]	26/02/09	4,120	4,175	4,100	4,145	+55	+1.34	94,000	-
[9746]	26/02/06	4,080	4,090	4,055	4,090	+5	+0.12	50,800	-
[9746]	26/02/05	4,105	4,115	4,035	4,085	+35	+0.86	67,200	-
[9746]	26/02/04	4,055	4,085	4,050	4,050	-40	-0.98	100,300	-
[9746]	26/02/03	4,050	4,125	4,050	4,090	+40	+0.99	82,100	-
[9746]	26/02/02	4,090	4,090	4,025	4,050	-15	-0.37	105,200	-
[9746]	26/01/30	4,085	4,095	4,045	4,065	-5	-0.12	90,000	-
[9746]	26/01/29	4,030	4,085	3,990	4,070	-10	-0.25	77,400	-
[9746]	26/01/28	4,110	4,115	4,070	4,080	-60	-1.45	44,200	-
[9746]	26/01/27	4,160	4,175	4,130	4,140	-15	-0.36	42,700	-
[9746]	26/01/26	4,190	4,190	4,140	4,155	-55	-1.31	46,700	-
[9746]	26/01/23	4,225	4,230	4,190	4,210	0	0.00	42,900	-
[9746]	26/01/22	4,185	4,230	4,175	4,210	+25	+0.60	46,400	-
[9746]	26/01/21	4,210	4,220	4,135	4,185	-80	-1.88	64,100	-
[9746]	26/01/20	4,255	4,280	4,235	4,265	+5	+0.12	52,300	-
[9746]	26/01/19	4,270	4,290	4,245	4,260	+5	+0.12	64,300	-
[9746]	26/01/16	4,205	4,260	4,205	4,255	+15	+0.35	53,000	-
[9746]	26/01/15	4,225	4,260	4,210	4,240	+15	+0.36	62,200	-
[9746]	26/01/14	4,315	4,330	4,215	4,225	-115	-2.65	66,600	-
[9746]	26/01/13	4,340	4,355	4,305	4,340	+40	+0.93	77,000	-
[9746]	26/01/09	4,305	4,340	4,280	4,300	-20	-0.46	56,900	-
[9746]	26/01/08	4,275	4,330	4,230	4,320	+55	+1.29	71,000	-
[9746]	26/01/07	4,215	4,300	4,205	4,265	-15	-0.35	60,000	-
[9746]	26/01/06	4,250	4,280	4,200	4,280	+80	+1.90	98,100	-
[9746]	26/01/05	4,325	4,340	4,190	4,200	-110	-2.55	148,100	-
[9746]	25/12/30	4,300	4,320	4,265	4,310	+35	+0.82	51,800	-
[9746]	25/12/29	4,250	4,280	4,225	4,275	+25	+0.59	87,500	-
[9746]	25/12/26	4,300	4,305	4,220	4,250	-50	-1.16	65,400	-
[9746]	25/12/25	4,325	4,325	4,285	4,300	+20	+0.47	42,600	-
[9746]	25/12/24	4,300	4,305	4,255	4,280	-35	-0.81	45,300	-
[9746]	25/12/23	4,235	4,375	4,230	4,315	+100	+2.37	96,300	-
[9746]	25/12/22	4,205	4,215	4,175	4,215	+35	+0.84	71,300	-
[9746]	25/12/19	4,120	4,205	4,115	4,180	+35	+0.84	75,600	-
[9746]	25/12/18	4,115	4,155	4,080	4,145	+45	+1.10	79,500	-
[9746]	25/12/17	4,125	4,130	4,080	4,100	-25	-0.61	45,800	-
[9746]	25/12/16	4,185	4,185	4,125	4,125	-60	-1.43	89,600	-
[9746]	25/12/15	4,140	4,195	4,125	4,185	+55	+1.33	55,700	-
[9746]	25/12/12	4,130	4,140	4,095	4,130	+40	+0.98	68,500	-
[9746]	25/12/11	4,095	4,110	4,070	4,090	+5	+0.12	42,400	-
[9746]	25/12/10	4,140	4,145	4,045	4,085	-55	-1.33	56,200	-
[9746]	25/12/09	4,110	4,145	4,100	4,140	+30	+0.73	48,400	-
[9746]	25/12/08	4,065	4,125	4,065	4,110	+55	+1.36	51,500	-
[9746]	25/12/05	4,070	4,090	4,045	4,055	-30	-0.73	60,900	-
[9746]	25/12/04	4,055	4,090	4,040	4,085	+65	+1.62	37,100	-
[9746]	25/12/03	4,065	4,070	4,000	4,020	-45	-1.11	82,400	-
[9746]	25/12/02	4,150	4,150	4,065	4,065	-50	-1.22	44,900	-
[9746]	25/12/01	4,150	4,165	4,105	4,115	-40	-0.96	50,400	-
[9746]	25/11/28	4,125	4,160	4,110	4,155	+30	+0.73	42,100	-
[9746]	25/11/27	4,105	4,140	4,100	4,125	0	0.00	42,300	-
[9746]	25/11/26	4,140	4,150	4,120	4,125	+15	+0.36	43,100	-
[9746]	25/11/25	4,125	4,150	4,105	4,110	-35	-0.84	38,500	-
[9746]	25/11/21	4,060	4,145	4,025	4,145	+105	+2.60	68,500	-
[9746]	25/11/20	4,065	4,090	4,040	4,040	-25	-0.62	43,600	-
[9746]	25/11/19	4,060	4,090	4,040	4,065	-10	-0.25	57,300	-
[9746]	25/11/18	4,060	4,095	4,045	4,075	-30	-0.73	42,900	-
[9746]	25/11/17	4,045	4,110	4,045	4,105	+20	+0.49	52,300	-
[9746]	25/11/14	4,035	4,100	4,020	4,085	+65	+1.62	63,700	-
[9746]	25/11/13	4,050	4,055	3,935	4,020	-100	-2.43	100,600	-
[9746]	25/11/12	4,135	4,175	4,100	4,120	-10	-0.24	63,600	-
[9746]	25/11/11	4,120	4,140	4,070	4,130	+10	+0.24	37,100	-
[9746]	25/11/10	4,145	4,145	4,100	4,120	+20	+0.49	28,700	-
[9746]	25/11/07	4,070	4,100	4,060	4,100	+35	+0.86	33,500	-
[9746]	25/11/06	4,065	4,080	4,035	4,065	+25	+0.62	57,000	-
[9746]	25/11/05	4,045	4,055	4,005	4,040	0	0.00	52,500	-
[9746]	25/11/04	4,015	4,050	3,990	4,040	+5	+0.12	58,600	-
[9746]	25/10/31	4,050	4,050	3,975	4,035	+30	+0.75	115,000	-
[9746]	25/10/30	3,985	4,020	3,975	4,005	+25	+0.63	71,200	-
[9746]	25/10/29	4,070	4,075	3,950	3,980	-100	-2.45	91,400	-
[9746]	25/10/28	4,135	4,145	4,075	4,080	-55	-1.33	88,700	-
[9746]	25/10/27	4,130	4,150	4,105	4,135	+25	+0.61	35,500	-
[9746]	25/10/24	4,155	4,170	4,105	4,110	-45	-1.08	32,900	-
[9746]	25/10/23	4,105	4,180	4,105	4,155	+30	+0.73	51,600	-
[9746]	25/10/22	4,130	4,160	4,110	4,125	-5	-0.12	74,600	-
[9746]	25/10/21	4,125	4,170	4,125	4,130	+25	+0.61	55,500	-
[9746]	25/10/20	4,120	4,135	4,095	4,105	+15	+0.37	26,900	-
[9746]	25/10/17	4,130	4,130	4,065	4,090	-45	-1.09	36,800	-
[9746]	25/10/16	4,175	4,175	4,120	4,135	-5	-0.12	36,800	-
[9746]	25/10/15	4,190	4,190	4,130	4,140	+5	+0.12	34,300	-
[9746]	25/10/14	4,145	4,200	4,110	4,135	-70	-1.66	56,400	-
[9746]	25/10/10	4,195	4,235	4,185	4,205	-40	-0.94	46,300	-
[9746]	25/10/09	4,210	4,275	4,210	4,245	+5	+0.12	47,600	-
[9746]	25/10/08	4,270	4,295	4,235	4,240	+5	+0.12	56,400	-
[9746]	25/10/07	4,195	4,240	4,185	4,235	+50	+1.19	53,000	-
[9746]	25/10/06	4,200	4,200	4,150	4,185	+90	+2.20	60,100	-
[9746]	25/10/03	4,090	4,125	4,090	4,095	+5	+0.12	34,300	-
[9746]	25/10/02	4,100	4,110	4,070	4,090	-20	-0.49	55,300	-
[9746]	25/10/01	4,190	4,200	4,110	4,110	-120	-2.84	103,900	-
[9746]	25/09/30	4,210	4,245	4,185	4,230	+30	+0.71	69,400	-
[9746]	25/09/29	4,295	4,300	4,200	4,200	-145	-3.34	85,600	-
[9746]	25/09/26	4,310	4,355	4,305	4,345	+45	+1.05	68,800	-
[9746]	25/09/25	4,295	4,310	4,285	4,300	+5	+0.12	45,500	-
[9746]	25/09/24	4,325	4,325	4,275	4,295	-30	-0.69	53,600	-
[9746]	25/09/22	4,305	4,335	4,305	4,325	+20	+0.46	36,700	-
[9746]	25/09/19	4,285	4,320	4,275	4,305	+20	+0.47	131,900	-
[9746]	25/09/18	4,275	4,295	4,265	4,285	+25	+0.59	64,100	-
[9746]	25/09/17	4,300	4,300	4,240	4,260	-65	-1.50	64,200	-
[9746]	25/09/16	4,350	4,385	4,285	4,325	-25	-0.57	74,800	-
[9746]	25/09/12	4,390	4,390	4,350	4,350	+5	+0.12	78,600	-
[9746]	25/09/11	4,300	4,360	4,300	4,345	+55	+1.28	57,700	-
[9746]	25/09/10	4,290	4,320	4,275	4,290	+5	+0.12	60,500	-
[9746]	25/09/09	4,375	4,375	4,275	4,285	-90	-2.06	98,000	-
[9746]	25/09/08	4,330	4,385	4,310	4,375	+50	+1.16	111,800	-
[9746]	25/09/05	4,325	4,350	4,305	4,325	-15	-0.35	47,200	-