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
[9989]	26/10/29	3,573	3,583	3,545	3,562	+14.0	+0.39	1,023,000	416,693,059,584
[9989]	26/10/28	3,615	3,620	3,547	3,548	-71.0	-1.96	460,000	415,055,314,944
[9989]	26/10/27	3,632	3,669	3,605	3,619	-50.0	-1.36	436,400	423,361,085,440
[9989]	26/10/26	3,660	3,683	3,622	3,669	+13.0	+0.36	347,000	429,210,238,976
[9989]	26/10/23	3,682	3,722	3,656	3,656	+44.0	+1.22	638,500	427,689,476,096
[9989]	26/10/22	3,615	3,638	3,610	3,612	-2.0	-0.06	362,000	422,542,213,120
[9989]	26/10/21	3,672	3,672	3,598	3,614	-85.0	-2.30	803,500	422,776,176,640
[9989]	26/10/20	3,673	3,699	3,660	3,699	+44.0	+1.20	496,600	432,719,724,544
[9989]	26/10/19	3,690	3,707	3,655	3,655	-6.0	-0.16	416,300	427,572,494,336
[9989]	26/10/16	3,619	3,661	3,610	3,661	+47.0	+1.30	507,100	428,274,384,896
[9989]	26/10/15	3,547	3,616	3,529	3,614	+88.0	+2.50	694,000	422,776,176,640
[9989]	26/10/14	3,538	3,559	3,513	3,526	-10.0	-0.28	560,700	412,481,683,456
[9989]	26/10/13	3,556	3,557	3,512	3,536	+6.0	+0.17	485,800	413,651,533,824
[9989]	26/10/09	3,572	3,572	3,515	3,530	-29.0	-0.81	723,000	412,949,610,496
[9989]	26/10/08	3,569	3,569	3,506	3,559	+22.0	+0.62	819,700	416,342,114,304
[9989]	26/10/07	3,556	3,581	3,531	3,537	-3.0	-0.08	733,800	413,768,515,584
[9989]	26/10/06	3,550	3,565	3,535	3,540	-29.0	-0.81	502,500	414,119,460,864
[9989]	26/10/05	3,560	3,569	3,530	3,569	+1.0	+0.03	527,600	417,511,964,672
[9989]	26/10/02	3,575	3,575	3,541	3,568	-5.0	-0.14	637,400	417,394,982,912
[9989]	26/10/01	3,570	3,590	3,545	3,573	-4.0	-0.11	576,900	417,979,891,712
[9989]	26/09/30	3,554	3,577	3,515	3,577	+31.0	+0.87	628,400	418,447,818,752
[9989]	26/09/29	3,575	3,595	3,540	3,546	-87.0	-2.39	632,500	414,821,351,424
[9989]	26/09/28	3,692	3,703	3,633	3,633	-35.0	-0.95	768,100	424,998,862,848
[9989]	26/09/25	3,681	3,690	3,653	3,668	+7.0	+0.19	498,000	429,093,257,216
[9989]	26/09/24	3,645	3,683	3,641	3,661	+32.0	+0.88	564,700	428,274,384,896
[9989]	26/09/18	3,706	3,707	3,629	3,629	-77.0	-2.08	1,755,300	424,530,935,808
[9989]	26/09/17	3,695	3,720	3,687	3,706	+11.0	+0.30	518,500	433,538,596,864
[9989]	26/09/16	3,719	3,731	3,695	3,695	-24.0	-0.65	279,200	432,251,797,504
[9989]	26/09/15	3,767	3,775	3,715	3,719	-10.0	-0.27	378,200	435,059,392,512
[9989]	26/09/14	3,705	3,738	3,703	3,729	+64.0	+1.75	403,200	436,229,210,112
[9989]	26/09/11	3,651	3,689	3,648	3,665	-6.0	-0.16	443,500	428,742,311,936
[9989]	26/09/10	3,700	3,708	3,665	3,671	-37.0	-1.00	493,700	429,444,202,496
[9989]	26/09/09	3,709	3,730	3,682	3,708	-23.0	-0.62	487,800	433,772,593,152
[9989]	26/09/08	3,719	3,738	3,703	3,731	+21.0	+0.57	471,500	436,463,173,632
[9989]	26/09/07	3,730	3,733	3,696	3,710	-16.0	-0.43	463,900	434,006,556,672
[9989]	26/09/04	3,692	3,743	3,685	3,726	+11.0	+0.30	479,000	435,878,264,832
[9989]	26/09/03	3,689	3,715	3,672	3,715	+47.0	+1.28	524,200	434,591,465,472
[9989]	26/09/02	3,728	3,728	3,668	3,668	-41.0	-1.11	528,100	429,093,257,216
[9989]	26/09/01	3,730	3,783	3,709	3,709	-23.0	-0.62	546,900	433,889,574,912
[9989]	26/08/31	3,727	3,755	3,722	3,732	-8.0	-0.21	467,800	436,580,155,392
[9989]	26/08/28	3,698	3,740	3,688	3,740	+17.0	+0.46	579,900	437,516,042,240
[9989]	26/08/27	3,713	3,733	3,694	3,723	-26.0	-0.69	564,300	435,527,319,552
[9989]	26/08/26	3,745	3,764	3,733	3,749	-3.0	-0.08	472,900	438,568,878,080
[9989]	26/08/25	3,799	3,800	3,740	3,752	+12.0	+0.32	467,100	438,919,823,360
[9989]	26/08/24	3,735	3,759	3,717	3,740	+28.0	+0.75	339,700	437,516,042,240
[9989]	26/08/21	3,726	3,746	3,695	3,712	-5.0	-0.13	546,400	434,240,520,192
[9989]	26/08/20	3,677	3,717	3,647	3,717	+57.0	+1.56	593,300	434,825,428,992
[9989]	26/08/19	3,692	3,699	3,628	3,660	+20.0	+0.55	632,400	428,157,403,136
[9989]	26/08/18	3,682	3,694	3,637	3,640	-60.0	-1.62	767,400	425,817,735,168
[9989]	26/08/17	3,700.0	3,731.0	3,661.0	3,700.0	-46.0	-1.23	933,500	-
[9989]	26/08/14	3,709.0	3,760.0	3,696.0	3,746.0	+18.0	+0.48	391,600	-
[9989]	26/08/13	3,758.0	3,764.0	3,700.0	3,728.0	-31.0	-0.82	457,800	-
[9989]	26/08/12	3,730.0	3,764.0	3,706.0	3,759.0	+43.0	+1.16	468,200	-
[9989]	26/08/10	3,735.0	3,760.0	3,707.0	3,716.0	-10.0	-0.27	562,500	-
[9989]	26/08/07	3,680.0	3,745.0	3,672.0	3,726.0	+38.0	+1.03	297,000	-
[9989]	26/08/06	3,670.0	3,690.0	3,644.0	3,688.0	+51.0	+1.40	404,700	-
[9989]	26/08/05	3,666.0	3,685.0	3,637.0	3,637.0	-41.0	-1.11	559,900	-
[9989]	26/08/04	3,736.0	3,742.0	3,677.0	3,678.0	-48.0	-1.29	402,100	-
[9989]	26/08/03	3,780.0	3,781.0	3,696.0	3,726.0	-54.0	-1.43	702,500	-
[9989]	26/07/31	3,843.0	3,865.0	3,777.0	3,780.0	-133.0	-3.40	642,200	-
[9989]	26/07/30	3,953.0	3,972.0	3,871.0	3,913.0	-59.0	-1.49	478,800	-
[9989]	26/07/29	3,905.0	4,008.0	3,893.0	3,972.0	+79.0	+2.03	794,700	-
[9989]	26/07/28	3,860.0	3,900.0	3,844.0	3,893.0	+64.0	+1.67	462,600	-
[9989]	26/07/27	3,799.0	3,829.0	3,771.0	3,829.0	+53.0	+1.40	388,100	-
[9989]	26/07/24	3,752.0	3,801.0	3,716.0	3,776.0	+1.0	+0.03	499,500	-
[9989]	26/07/23	3,782.0	3,802.0	3,765.0	3,775.0	-45.0	-1.18	318,800	-
[9989]	26/07/22	3,813.0	3,824.0	3,771.0	3,820.0	+2.0	+0.05	449,100	-
[9989]	26/07/21	3,818.0	3,886.0	3,811.0	3,818.0	-49.0	-1.27	506,200	-
[9989]	26/07/17	3,816.0	3,903.0	3,816.0	3,867.0	+51.0	+1.34	675,300	-
[9989]	26/07/16	3,819.0	3,845.0	3,801.0	3,816.0	+7.0	+0.18	415,900	-
[9989]	26/07/15	3,842.0	3,852.0	3,801.0	3,809.0	-29.0	-0.76	323,300	-
[9989]	26/07/14	3,849.0	3,871.0	3,821.0	3,838.0	+17.0	+0.44	320,500	-
[9989]	26/07/13	3,823.0	3,839.0	3,787.0	3,821.0	+22.0	+0.58	375,400	-
[9989]	26/07/10	3,808.0	3,816.0	3,751.0	3,799.0	-52.0	-1.35	489,200	-
[9989]	26/07/09	3,871.0	3,881.0	3,827.0	3,851.0	-42.0	-1.08	345,000	-
[9989]	26/07/08	3,920.0	3,920.0	3,847.0	3,893.0	-10.0	-0.26	350,400	-
[9989]	26/07/07	3,854.0	3,917.0	3,818.0	3,903.0	+31.0	+0.80	520,000	-
[9989]	26/07/06	3,843.0	3,881.0	3,840.0	3,872.0	+52.0	+1.36	511,600	-
[9989]	26/07/03	3,840	3,863	3,809	3,820	+30	+0.79	390,600	-
[9989]	26/07/02	3,765	3,802	3,735	3,790	+55	+1.47	541,800	-
[9989]	26/07/01	3,770	3,789	3,706	3,735	-70	-1.84	433,400	-
[9989]	26/06/30	3,833	3,851	3,776	3,805	-28	-0.73	546,600	-
[9989]	26/06/29	3,820	3,864	3,800	3,833	+26	+0.68	564,000	-
[9989]	26/06/26	3,820	3,833	3,775	3,807	+15	+0.40	345,400	-
[9989]	26/06/25	3,810	3,822	3,778	3,792	+24	+0.64	429,400	-
[9989]	26/06/24	3,757	3,810	3,734	3,768	+4	+0.11	597,100	-
[9989]	26/06/23	3,713	3,785	3,696	3,764	+51	+1.37	781,900	-
[9989]	26/06/22	3,741	3,759	3,693	3,713	-79	-2.08	564,400	-
[9989]	26/06/19	3,710	3,792	3,691	3,792	+61	+1.63	1,429,100	-
[9989]	26/06/18	3,711	3,739	3,685	3,731	-11	-0.29	525,100	-
[9989]	26/06/17	3,769	3,798	3,731	3,742	-10	-0.27	346,600	-
[9989]	26/06/16	3,799	3,803	3,737	3,752	-58	-1.52	406,800	-
[9989]	26/06/15	3,831	3,853	3,805	3,810	-31	-0.81	354,300	-
[9989]	26/06/12	3,829	3,844	3,794	3,841	+15	+0.39	601,600	-
[9989]	26/06/11	3,902	3,922	3,810	3,826	-32	-0.83	487,900	-
[9989]	26/06/10	3,910	3,914	3,842	3,858	-9	-0.23	632,500	-
[9989]	26/06/09	3,887	3,914	3,838	3,867	-8	-0.21	631,800	-
[9989]	26/06/08	3,858	3,895	3,820	3,875	+104	+2.76	1,065,800	-
[9989]	26/06/05	3,799	3,817	3,756	3,771	+39	+1.05	843,100	-
[9989]	26/06/04	3,724	3,789	3,722	3,732	+32	+0.86	795,400	-
[9989]	26/06/03	3,630	3,706	3,615	3,700	+33	+0.90	607,600	-
[9989]	26/06/02	3,565	3,690	3,540	3,667	+67	+1.86	752,400	-
[9989]	26/06/01	3,583	3,600	3,526	3,600	-27	-0.74	1,017,700	-
[9989]	26/05/29	3,679	3,692	3,627	3,627	-59	-1.60	841,000	-
[9989]	26/05/28	3,679	3,710	3,638	3,686	+48	+1.32	434,800	-
[9989]	26/05/27	3,600	3,650	3,588	3,638	+11	+0.30	544,900	-
[9989]	26/05/26	3,669	3,680	3,627	3,627	-49	-1.33	461,600	-
[9989]	26/05/25	3,712	3,715	3,659	3,676	-36	-0.97	501,900	-
[9989]	26/05/22	3,714	3,726	3,667	3,712	-4.0	-0.11	594,100	-
[9989]	26/05/21	3,721	3,721	3,686	3,716	-5.0	-0.13	498,500	-
[9989]	26/05/20	3,799	3,799	3,703	3,721	-62.0	-1.64	470,100	-
[9989]	26/05/19	3,761	3,795	3,707	3,783	+35.0	+0.93	567,900	-
[9989]	26/05/18	3,798	3,825	3,738	3,748	-12.0	-0.32	528,600	-
[9989]	26/05/15	3,727	3,771	3,715	3,760	+33.0	+0.89	446,000	-
[9989]	26/05/14	3,742	3,747	3,697	3,727	-15.0	-0.40	473,300	-
[9989]	26/05/13	3,717	3,770	3,717	3,742	+28.0	+0.75	322,500	-
[9989]	26/05/12	3,714	3,754	3,706	3,714	-23.0	-0.62	366,500	-
[9989]	26/05/11	3,750	3,786	3,715	3,737	-1.0	-0.03	389,100	-
[9989]	26/05/08	3,771	3,787	3,720	3,738	-36.0	-0.95	350,200	-
[9989]	26/05/07	3,750	3,789	3,747	3,774	+10.0	+0.27	442,900	-
[9989]	26/05/01	3,771	3,786	3,745	3,764	-9.0	-0.24	285,800	-
[9989]	26/04/30	3,791	3,806	3,766	3,773	-48.0	-1.26	481,900	-
[9989]	26/04/28	3,812	3,821	3,791	3,821	+40.0	+1.06	377,600	-
[9989]	26/04/27	3,780	3,812	3,761	3,781	+5	+0.13	376,200	-
[9989]	26/04/24	3,787	3,799	3,762	3,776	0	0.00	292,700	-
[9989]	26/04/23	3,842	3,847	3,769	3,776	-72	-1.87	448,500	-
[9989]	26/04/22	3,912	3,914	3,848	3,848	-56	-1.43	277,400	-
[9989]	26/04/21	3,895	3,938	3,879	3,904	+34	+0.88	474,300	-
[9989]	26/04/20	3,880	3,890	3,842	3,870	+39	+1.02	304,900	-
[9989]	26/04/17	3,868	3,896	3,831	3,831	-37	-0.96	287,000	-
[9989]	26/04/16	3,880	3,905	3,863	3,868	+9	+0.23	341,400	-
[9989]	26/04/15	3,857	3,875	3,854	3,859	+2	+0.05	299,900	-
[9989]	26/04/14	3,840	3,860	3,831	3,857	+32	+0.84	308,100	-
[9989]	26/04/13	3,868	3,879	3,817	3,825	-51	-1.32	368,700	-
[9989]	26/04/10	3,920	3,921	3,876	3,876	-50	-1.27	363,300	-
[9989]	26/04/09	3,982	4,008	3,926	3,926	-56	-1.41	426,100	-
[9989]	26/04/08	3,962	3,996	3,962	3,982	+20	+0.50	319,900	-
[9989]	26/04/07	3,963	3,975	3,946	3,962	+5	+0.13	301,500	-
[9989]	26/04/06	3,975	3,980	3,936	3,957	+11	+0.28	174,200	-
[9989]	26/04/03	3,940	3,958	3,932	3,946	+16	+0.41	196,600	-
[9989]	26/04/02	3,960	3,986	3,930	3,930	-16	-0.41	373,300	-
[9989]	26/04/01	3,920	3,958	3,919	3,946	+36	+0.92	387,200	-
[9989]	26/03/31	3,891	3,923	3,875	3,910	+37	+0.96	503,200	-
[9989]	26/03/30	3,800	3,875	3,788	3,873	-60	-1.53	575,600	-
[9989]	26/03/27	3,960	3,962	3,911	3,933	+11	+0.28	819,100	-
[9989]	26/03/26	3,957	3,959	3,908	3,922	-9	-0.23	596,100	-
[9989]	26/03/25	3,954	3,956	3,927	3,931	+24	+0.61	432,200	-
[9989]	26/03/24	3,905	3,917	3,886	3,907	+27	+0.70	558,700	-
[9989]	26/03/23	3,907	3,918	3,863	3,880	-38	-0.97	740,000	-
[9989]	26/03/19	4,002	4,035	3,918	3,918	-104	-2.59	537,000	-
[9989]	26/03/18	3,999	4,032	3,985	4,022	+38	+0.95	367,500	-
[9989]	26/03/17	3,976	3,995	3,956	3,984	+38	+0.96	316,300	-
[9989]	26/03/16	3,986	3,986	3,944	3,946	-13	-0.33	444,200	-
[9989]	26/03/13	3,920	3,996	3,920	3,959	+25	+0.64	502,400	-
[9989]	26/03/12	3,981	3,981	3,931	3,934	-90	-2.24	607,700	-
[9989]	26/03/11	4,065	4,067	4,024	4,024	-12	-0.30	424,900	-
[9989]	26/03/10	4,010	4,045	3,993	4,036	+26	+0.65	601,200	-
[9989]	26/03/09	3,980	4,016	3,907	4,010	+23	+0.58	695,600	-
[9989]	26/03/06	3,985	4,004	3,889	3,987	-22	-0.55	673,800	-
[9989]	26/03/05	4,076	4,098	4,009	4,009	-31	-0.77	539,800	-
[9989]	26/03/04	4,098	4,099	4,006	4,040	-97	-2.34	715,900	-
[9989]	26/03/03	4,210	4,233	4,110	4,137	-103	-2.43	532,400	-
[9989]	26/03/02	4,245	4,310	4,223	4,240	+18	+0.43	693,800	-
[9989]	26/02/27	4,198	4,222	4,172	4,222	+37	+0.88	594,300	-
[9989]	26/02/26	4,201	4,206	4,177	4,185	-27	-0.64	301,400	-
[9989]	26/02/25	4,285	4,286	4,212	4,212	-52	-1.22	405,500	-
[9989]	26/02/24	4,208	4,302	4,192	4,264	+104	+2.50	707,800	-
[9989]	26/02/20	4,145	4,171	4,116	4,160	+15	+0.36	342,000	-
[9989]	26/02/19	4,170	4,187	4,137	4,145	-46	-1.10	232,300	-
[9989]	26/02/18	4,200	4,212	4,164	4,191	+47	+1.13	318,000	-
[9989]	26/02/17	4,161	4,188	4,126	4,144	-1	-0.02	234,200	-
[9989]	26/02/16	4,188	4,200	4,124	4,145	-43	-1.03	319,000	-
[9989]	26/02/13	4,160	4,197	4,083	4,188	-1	-0.02	529,600	-
[9989]	26/02/12	4,238	4,254	4,187	4,189	-47	-1.11	404,900	-
[9989]	26/02/10	4,230	4,264	4,220	4,236	+4	+0.09	201,300	-
[9989]	26/02/09	4,250	4,262	4,207	4,232	+11	+0.26	254,800	-
[9989]	26/02/06	4,250	4,255	4,185	4,221	-31	-0.73	286,400	-
[9989]	26/02/05	4,254	4,266	4,175	4,252	+68	+1.63	259,100	-
[9989]	26/02/04	4,155	4,207	4,135	4,184	+9	+0.22	231,100	-
[9989]	26/02/03	4,156	4,176	4,132	4,175	+32	+0.77	287,000	-
[9989]	26/02/02	4,180	4,181	4,116	4,143	+23	+0.56	302,800	-
[9989]	26/01/30	4,084	4,122	4,064	4,120	+36	+0.88	338,200	-
[9989]	26/01/29	4,085	4,103	4,027	4,084	-37	-0.90	299,200	-
[9989]	26/01/28	4,151	4,156	4,102	4,121	-62	-1.48	337,500	-
[9989]	26/01/27	4,206	4,213	4,166	4,183	-23	-0.55	317,900	-
[9989]	26/01/26	4,254	4,263	4,206	4,206	-61	-1.43	349,900	-
[9989]	26/01/23	4,259	4,275	4,239	4,267	+26	+0.61	297,300	-
[9989]	26/01/22	4,217	4,247	4,204	4,241	+15	+0.35	372,600	-
[9989]	26/01/21	4,300	4,315	4,220	4,226	-64	-1.49	329,800	-
[9989]	26/01/20	4,209	4,306	4,184	4,290	+96	+2.29	390,000	-
[9989]	26/01/19	4,138	4,206	4,127	4,194	+78	+1.90	422,400	-
[9989]	26/01/16	4,161	4,172	4,085	4,116	-92	-2.19	540,700	-
[9989]	26/01/15	4,244	4,252	4,204	4,208	+4	+0.10	226,400	-
[9989]	26/01/14	4,185	4,240	4,185	4,204	-4	-0.10	307,100	-
[9989]	26/01/13	4,221	4,243	4,181	4,208	+6	+0.14	321,300	-
[9989]	26/01/09	4,260	4,282	4,202	4,202	-53	-1.25	381,100	-
[9989]	26/01/08	4,279	4,285	4,233	4,255	+5	+0.12	371,300	-
[9989]	26/01/07	4,260	4,268	4,219	4,250	-45	-1.05	296,100	-
[9989]	26/01/06	4,305	4,325	4,255	4,295	+8	+0.19	244,900	-
[9989]	26/01/05	4,306	4,321	4,278	4,287	-19	-0.44	266,300	-
[9989]	25/12/30	4,336	4,347	4,306	4,306	-22	-0.51	168,700	-
[9989]	25/12/29	4,321	4,334	4,300	4,328	+30	+0.70	182,000	-
[9989]	25/12/26	4,284	4,315	4,275	4,298	+37	+0.87	129,200	-
[9989]	25/12/25	4,305	4,305	4,261	4,261	-11	-0.26	180,600	-
[9989]	25/12/24	4,281	4,308	4,271	4,272	-5	-0.12	187,900	-
[9989]	25/12/23	4,230	4,281	4,222	4,277	+42	+0.99	222,200	-
[9989]	25/12/22	4,300	4,312	4,232	4,235	-80	-1.85	213,800	-
[9989]	25/12/19	4,300	4,344	4,295	4,315	-7	-0.16	367,200	-
[9989]	25/12/18	4,319	4,339	4,294	4,322	+29	+0.68	243,500	-
[9989]	25/12/17	4,296	4,317	4,271	4,293	-1	-0.02	210,900	-
[9989]	25/12/16	4,337	4,338	4,284	4,294	-12	-0.28	278,500	-
[9989]	25/12/15	4,311	4,319	4,271	4,306	+47	+1.10	461,600	-
[9989]	25/12/12	4,325	4,335	4,250	4,259	-59	-1.37	329,800	-
[9989]	25/12/11	4,398	4,423	4,293	4,318	-43	-0.99	287,500	-
[9989]	25/12/10	4,355	4,389	4,355	4,361	+25	+0.58	246,300	-
[9989]	25/12/09	4,302	4,340	4,266	4,336	+34	+0.79	263,700	-
[9989]	25/12/08	4,280	4,304	4,266	4,302	+49	+1.15	253,500	-
[9989]	25/12/05	4,268	4,282	4,237	4,253	-3	-0.07	221,100	-
[9989]	25/12/04	4,280	4,300	4,248	4,256	-24	-0.56	212,300	-
[9989]	25/12/03	4,289	4,296	4,246	4,280	-29	-0.67	228,400	-
[9989]	25/12/02	4,285	4,337	4,285	4,309	+25	+0.58	189,300	-
[9989]	25/12/01	4,317	4,361	4,282	4,284	-47	-1.09	225,300	-
[9989]	25/11/28	4,349	4,374	4,308	4,331	-22	-0.51	246,400	-
[9989]	25/11/27	4,378	4,395	4,341	4,353	-25	-0.57	273,900	-
[9989]	25/11/26	4,391	4,459	4,340	4,378	+8	+0.18	423,900	-
[9989]	25/11/25	4,387	4,417	4,351	4,370	-65	-1.47	312,100	-
[9989]	25/11/21	4,340	4,466	4,330	4,435	+127	+2.95	450,600	-
[9989]	25/11/20	4,293	4,348	4,285	4,308	-16	-0.37	264,000	-
[9989]	25/11/19	4,283	4,348	4,272	4,324	+83	+1.96	357,300	-
[9989]	25/11/18	4,250	4,304	4,188	4,241	-18	-0.42	280,100	-
[9989]	25/11/17	4,138	4,282	4,128	4,259	-19	-0.44	400,100	-
[9989]	25/11/14	4,282	4,284	4,248	4,278	+19	+0.45	232,400	-
[9989]	25/11/13	4,301	4,322	4,259	4,259	-47	-1.09	179,100	-
[9989]	25/11/12	4,300	4,357	4,288	4,306	-13	-0.30	256,700	-
[9989]	25/11/11	4,322	4,335	4,290	4,319	-11	-0.25	179,600	-
[9989]	25/11/10	4,296	4,333	4,280	4,330	+68	+1.60	276,100	-
[9989]	25/11/07	4,177	4,276	4,170	4,262	+99	+2.38	267,300	-
[9989]	25/11/06	4,133	4,168	4,121	4,163	-2	-0.05	355,100	-
[9989]	25/11/05	4,193	4,215	4,139	4,165	-15	-0.36	257,400	-
[9989]	25/11/04	4,119	4,184	4,111	4,180	+20	+0.48	280,400	-
[9989]	25/10/31	4,206	4,211	4,158	4,160	-32	-0.76	211,500	-
[9989]	25/10/30	4,108	4,192	4,108	4,192	+100	+2.44	1,130,200	-
[9989]	25/10/29	4,170	4,182	4,090	4,092	-116	-2.76	374,500	-
[9989]	25/10/28	4,239	4,250	4,198	4,208	-25	-0.59	311,900	-
[9989]	25/10/27	4,265	4,298	4,220	4,233	+14	+0.33	237,500	-
[9989]	25/10/24	4,229	4,240	4,208	4,219	-14	-0.33	209,900	-
[9989]	25/10/23	4,249	4,255	4,224	4,233	+3	+0.07	178,600	-
[9989]	25/10/22	4,206	4,239	4,170	4,230	+64	+1.54	255,000	-
[9989]	25/10/21	4,151	4,186	4,146	4,166	+23	+0.56	203,200	-
[9989]	25/10/20	4,188	4,188	4,133	4,143	+51	+1.25	268,100	-
[9989]	25/10/17	4,121	4,140	4,074	4,092	-41	-0.99	279,500	-
[9989]	25/10/16	4,155	4,174	4,120	4,133	-11	-0.27	149,200	-
[9989]	25/10/15	4,175	4,199	4,140	4,144	-32	-0.77	238,700	-
[9989]	25/10/14	4,099	4,200	4,097	4,176	+21	+0.51	339,700	-
[9989]	25/10/10	4,183	4,214	4,154	4,155	-73	-1.73	324,000	-
[9989]	25/10/09	4,258	4,273	4,214	4,228	-53	-1.24	255,700	-
[9989]	25/10/08	4,248	4,300	4,248	4,281	+18	+0.42	255,500	-
[9989]	25/10/07	4,230	4,265	4,212	4,263	+28	+0.66	228,400	-
[9989]	25/10/06	4,290	4,290	4,219	4,235	+15	+0.36	288,600	-
[9989]	25/10/03	4,220	4,258	4,203	4,220	+12	+0.29	311,900	-
[9989]	25/10/02	4,257	4,264	4,177	4,208	-39	-0.92	291,600	-
[9989]	25/10/01	4,310	4,337	4,230	4,247	-90	-2.08	206,100	-
[9989]	25/09/30	4,340	4,355	4,317	4,337	-3	-0.07	216,900	-
[9989]	25/09/29	4,401	4,401	4,314	4,340	-110	-2.47	243,500	-
[9989]	25/09/26	4,405	4,469	4,405	4,450	+48	+1.09	348,400	-
[9989]	25/09/25	4,410	4,436	4,386	4,402	-16	-0.36	289,600	-
[9989]	25/09/24	4,395	4,422	4,386	4,418	+7	+0.16	287,200	-
[9989]	25/09/22	4,444	4,450	4,401	4,411	-53	-1.19	244,000	-
[9989]	25/09/19	4,505	4,530	4,450	4,464	-68	-1.50	349,700	-
[9989]	25/09/18	4,568	4,570	4,504	4,532	-9	-0.20	213,400	-
[9989]	25/09/17	4,526	4,565	4,511	4,541	-11	-0.24	233,600	-
[9989]	25/09/16	4,573	4,598	4,544	4,552	-20	-0.44	310,000	-
[9989]	25/09/12	4,610	4,610	4,572	4,572	-47	-1.02	271,800	-
[9989]	25/09/11	4,621	4,655	4,589	4,619	-4	-0.09	198,100	-
[9989]	25/09/10	4,645	4,663	4,623	4,623	-16	-0.34	132,000	-
[9989]	25/09/09	4,683	4,684	4,621	4,639	-24	-0.51	187,200	-
[9989]	25/09/08	4,638	4,680	4,618	4,663	+60	+1.30	234,500	-
[9989]	25/09/05	4,612	4,635	4,567	4,603	-42	-0.90	282,800	-