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
[8850]	26/10/29	4,485	4,485	4,420	4,455	-20.0	-0.45	159,700	211,181,895,680
[8850]	26/10/28	4,600	4,605	4,475	4,475	-105.0	-2.29	57,000	212,129,972,224
[8850]	26/10/27	4,650	4,650	4,565	4,580	-70.0	-1.51	44,400	217,107,316,736
[8850]	26/10/26	4,570	4,675	4,565	4,650	+90.0	+1.97	50,900	220,425,551,872
[8850]	26/10/23	4,630	4,660	4,560	4,560	0	+0.00	71,900	216,159,256,576
[8850]	26/10/22	4,510	4,560	4,485	4,560	+50.0	+1.11	58,900	216,159,256,576
[8850]	26/10/21	4,600	4,600	4,510	4,510	-40.0	-0.88	44,800	213,789,081,600
[8850]	26/10/20	4,540	4,565	4,520	4,550	-30.0	-0.66	41,500	215,685,218,304
[8850]	26/10/19	4,645	4,645	4,560	4,580	-20.0	-0.43	54,400	217,107,316,736
[8850]	26/10/16	4,610	4,645	4,590	4,600	+15.0	+0.33	71,500	218,055,376,896
[8850]	26/10/15	4,500	4,585	4,490	4,585	+85.0	+1.89	52,800	217,344,327,680
[8850]	26/10/14	4,550	4,550	4,475	4,500	-65.0	-1.42	66,000	213,315,043,328
[8850]	26/10/13	4,500	4,565	4,500	4,565	+75.0	+1.67	79,300	216,396,267,520
[8850]	26/10/09	4,525	4,535	4,490	4,490	-10.0	-0.22	68,900	212,841,021,440
[8850]	26/10/08	4,515	4,525	4,425	4,500	-20.0	-0.44	116,200	213,315,043,328
[8850]	26/10/07	4,560	4,605	4,520	4,520	-40.0	-0.88	80,200	214,263,119,872
[8850]	26/10/06	4,505	4,605	4,500	4,560	+55.0	+1.22	70,200	216,159,256,576
[8850]	26/10/05	4,510	4,535	4,475	4,505	-5.0	-0.11	68,000	213,552,070,656
[8850]	26/10/02	4,590	4,590	4,510	4,510	-130.0	-2.80	57,100	213,789,081,600
[8850]	26/10/01	4,635	4,655	4,600	4,640	-25.0	-0.54	61,700	219,951,513,600
[8850]	26/09/30	4,690	4,705	4,625	4,665	-25.0	-0.53	89,100	221,136,601,088
[8850]	26/09/29	4,730	4,765	4,675	4,690	-115.0	-2.39	80,000	222,321,688,576
[8850]	26/09/28	4,820	4,850	4,790	4,805	+30.0	+0.63	86,000	227,773,071,360
[8850]	26/09/25	4,775	4,795	4,760	4,775	+30.0	+0.63	52,100	226,350,972,928
[8850]	26/09/24	4,760	4,785	4,705	4,745	-15.0	-0.32	56,600	224,928,874,496
[8850]	26/09/18	4,775	4,775	4,725	4,760	-15.0	-0.31	123,000	225,639,923,712
[8850]	26/09/17	4,725	4,785	4,720	4,775	+90.0	+1.92	49,700	226,350,972,928
[8850]	26/09/16	4,690	4,730	4,685	4,685	+15.0	+0.32	27,400	222,084,661,248
[8850]	26/09/15	4,705	4,740	4,665	4,670	-35.0	-0.74	31,900	221,373,612,032
[8850]	26/09/14	4,655	4,720	4,645	4,705	+70.0	+1.51	33,500	223,032,737,792
[8850]	26/09/11	4,565	4,660	4,545	4,635	+5.0	+0.11	82,000	219,714,502,656
[8850]	26/09/10	4,645	4,670	4,615	4,630	-40.0	-0.86	40,300	219,477,475,328
[8850]	26/09/09	4,680	4,715	4,660	4,670	-10.0	-0.21	49,500	221,373,612,032
[8850]	26/09/08	4,705	4,715	4,640	4,680	-50.0	-1.06	40,700	221,847,650,304
[8850]	26/09/07	4,725	4,755	4,720	4,730	-5.0	-0.11	54,000	224,217,825,280
[8850]	26/09/04	4,720	4,790	4,710	4,735	-30.0	-0.63	60,100	224,454,836,224
[8850]	26/09/03	4,760	4,765	4,725	4,765	+45.0	+0.95	43,800	225,876,934,656
[8850]	26/09/02	4,690	4,760	4,650	4,720	+20.0	+0.43	64,400	223,743,787,008
[8850]	26/09/01	4,715	4,750	4,700	4,700	-30.0	-0.63	47,900	222,795,710,464
[8850]	26/08/31	4,695	4,730	4,695	4,730	+20.0	+0.42	80,200	224,217,825,280
[8850]	26/08/28	4,700	4,735	4,685	4,710	-15.0	-0.32	50,500	223,269,748,736
[8850]	26/08/27	4,735	4,755	4,700	4,725	-10.0	-0.21	34,300	223,980,797,952
[8850]	26/08/26	4,700	4,765	4,700	4,735	+30.0	+0.64	38,100	224,454,836,224
[8850]	26/08/25	4,780	4,780	4,705	4,705	-55.0	-1.16	23,800	223,032,737,792
[8850]	26/08/24	4,760	4,815	4,745	4,760	-5.0	-0.10	57,200	225,639,923,712
[8850]	26/08/21	4,740	4,785	4,725	4,765	+25.0	+0.53	44,800	225,876,934,656
[8850]	26/08/20	4,725	4,750	4,685	4,740	+70.0	+1.50	43,600	224,691,847,168
[8850]	26/08/19	4,650	4,700	4,615	4,670	+5.0	+0.11	49,900	221,373,612,032
[8850]	26/08/18	4,675	4,695	4,635	4,665	-15.0	-0.32	50,400	221,136,601,088
[8850]	26/08/17	4,670	4,720	4,670	4,680	0	0.00	48,100	-
[8850]	26/08/14	4,670	4,705	4,665	4,680	-5	-0.11	47,700	-
[8850]	26/08/13	4,710	4,735	4,680	4,685	+5	+0.11	55,200	-
[8850]	26/08/12	4,695	4,710	4,625	4,680	-15	-0.32	102,300	-
[8850]	26/08/10	4,630	4,725	4,615	4,695	+100	+2.18	72,000	-
[8850]	26/08/07	4,705	4,730	4,580	4,595	-75	-1.61	125,700	-
[8850]	26/08/06	4,635	4,670	4,595	4,670	+70	+1.52	77,000	-
[8850]	26/08/05	4,565	4,615	4,535	4,600	+35	+0.77	65,100	-
[8850]	26/08/04	4,585	4,625	4,530	4,565	-65	-1.40	72,200	-
[8850]	26/08/03	4,720	4,750	4,605	4,630	-125	-2.63	69,300	-
[8850]	26/07/31	4,795	4,830	4,725	4,755	-70	-1.45	65,700	-
[8850]	26/07/30	4,840	4,885	4,785	4,825	-60	-1.23	70,200	-
[8850]	26/07/29	4,870	4,970	4,805	4,885	+60	+1.24	75,800	-
[8850]	26/07/28	4,795	4,855	4,785	4,825	+50	+1.05	64,600	-
[8850]	26/07/27	4,715	4,795	4,695	4,775	+90	+1.92	46,100	-
[8850]	26/07/24	4,620	4,695	4,610	4,685	+25	+0.54	47,800	-
[8850]	26/07/23	4,725	4,725	4,650	4,660	-65	-1.38	48,900	-
[8850]	26/07/22	4,730	4,750	4,700	4,725	-5	-0.11	53,500	-
[8850]	26/07/21	4,810	4,845	4,720	4,730	-10	-0.21	60,500	-
[8850]	26/07/17	4,825	4,850	4,740	4,740	-55	-1.15	70,800	-
[8850]	26/07/16	4,790	4,845	4,780	4,795	+5	+0.10	55,600	-
[8850]	26/07/15	4,800	4,820	4,775	4,790	+30	+0.63	60,000	-
[8850]	26/07/14	4,750	4,795	4,745	4,760	+60	+1.28	59,100	-
[8850]	26/07/13	4,790	4,800	4,700	4,700	-35	-0.74	56,000	-
[8850]	26/07/10	4,720	4,765	4,720	4,735	-20	-0.42	67,900	-
[8850]	26/07/09	4,760	4,780	4,725	4,755	-20	-0.42	45,500	-
[8850]	26/07/08	4,765	4,805	4,735	4,775	+30	+0.63	66,400	-
[8850]	26/07/07	4,755	4,830	4,730	4,745	-15	-0.32	90,800	-
[8850]	26/07/06	4,670	4,770	4,670	4,760	+90	+1.93	55,400	-
[8850]	26/07/03	4,700	4,745	4,665	4,670	+25	+0.54	65,800	-
[8850]	26/07/02	4,640	4,665	4,615	4,645	+75	+1.64	85,000	-
[8850]	26/07/01	4,520	4,580	4,515	4,570	+35	+0.77	102,000	-
[8850]	26/06/30	4,550	4,585	4,535	4,535	-40	-0.87	89,700	-
[8850]	26/06/29	4,535	4,600	4,535	4,575	+50	+1.10	99,600	-
[8850]	26/06/26	4,545	4,575	4,510	4,525	+10	+0.22	58,500	-
[8850]	26/06/25	4,515	4,525	4,455	4,515	+45	+1.01	56,900	-
[8850]	26/06/24	4,455	4,505	4,455	4,470	+5	+0.11	44,000	-
[8850]	26/06/23	4,465	4,505	4,445	4,465	-5	-0.11	61,000	-
[8850]	26/06/22	4,485	4,500	4,435	4,470	-45	-1.00	60,900	-
[8850]	26/06/19	4,510	4,530	4,485	4,515	0	0.00	83,100	-
[8850]	26/06/18	4,475	4,590	4,470	4,515	+20	+0.44	75,600	-
[8850]	26/06/17	4,575	4,575	4,495	4,495	-20	-0.44	64,900	-
[8850]	26/06/16	4,465	4,540	4,460	4,515	-10	-0.22	79,900	-
[8850]	26/06/15	4,555	4,585	4,515	4,525	+10	+0.22	57,900	-
[8850]	26/06/12	4,565	4,575	4,505	4,515	-35	-0.77	94,500	-
[8850]	26/06/11	4,590	4,600	4,520	4,550	+10	+0.22	77,600	-
[8850]	26/06/10	4,480	4,550	4,450	4,540	+120	+2.71	112,000	-
[8850]	26/06/09	4,485	4,500	4,420	4,420	-25	-0.56	76,200	-
[8850]	26/06/08	4,440	4,500	4,390	4,445	-15	-0.34	76,200	-
[8850]	26/06/05	4,485	4,535	4,450	4,460	+10	+0.22	41,000	-
[8850]	26/06/04	4,495	4,545	4,435	4,450	-45	-1.00	57,700	-
[8850]	26/06/03	4,460	4,525	4,450	4,495	+35	+0.78	74,400	-
[8850]	26/06/02	4,450	4,480	4,390	4,460	-50	-1.11	60,000	-
[8850]	26/06/01	4,540	4,540	4,455	4,510	-30	-0.66	93,300	-
[8850]	26/05/29	4,575	4,675	4,540	4,540	-55	-1.20	94,400	-
[8850]	26/05/28	4,535	4,610	4,505	4,595	+35	+0.77	69,200	-
[8850]	26/05/27	4,580	4,590	4,540	4,560	-45	-0.98	75,700	-
[8850]	26/05/26	4,595	4,675	4,580	4,605	-10	-0.22	72,500	-
[8850]	26/05/25	4,645	4,670	4,600	4,615	-30	-0.65	71,600	-
[8850]	26/05/22	4,655	4,655	4,535	4,645	-50.0	-1.06	106,300	-
[8850]	26/05/21	4,710	4,770	4,685	4,695	+25.0	+0.54	59,300	-
[8850]	26/05/20	4,805	4,805	4,660	4,670	-145.0	-3.01	54,800	-
[8850]	26/05/19	4,750	4,840	4,750	4,815	+125.0	+2.67	75,900	-
[8850]	26/05/18	4,860	4,860	4,670	4,690	-165.0	-3.40	87,800	-
[8850]	26/05/15	4,770	4,855	4,770	4,855	+80.0	+1.68	61,100	-
[8850]	26/05/14	4,710	4,790	4,645	4,775	+85.0	+1.81	49,900	-
[8850]	26/05/13	4,700	4,755	4,665	4,690	-10.0	-0.21	67,400	-
[8850]	26/05/12	4,675	4,740	4,625	4,700	+40.0	+0.86	120,200	-
[8850]	26/05/11	4,655	4,775	4,540	4,660	-20.0	-0.43	236,500	-
[8850]	26/05/08	4,705	4,705	4,580	4,680	-60.0	-1.27	87,600	-
[8850]	26/05/07	4,770	4,785	4,730	4,740	-15.0	-0.32	84,700	-
[8850]	26/05/01	4,775	4,780	4,705	4,755	-50.0	-1.04	44,700	-
[8850]	26/04/30	4,825	4,835	4,765	4,805	-70.0	-1.44	74,200	-
[8850]	26/04/28	4,865	4,890	4,820	4,875	+55.0	+1.14	54,500	-
[8850]	26/04/27	4,790	4,855	4,780	4,820	+5	+0.10	68,000	-
[8850]	26/04/24	4,855	4,905	4,775	4,815	-65	-1.33	63,000	-
[8850]	26/04/23	4,840	4,910	4,815	4,880	0	0.00	47,200	-
[8850]	26/04/22	4,945	4,945	4,850	4,880	-65	-1.31	36,400	-
[8850]	26/04/21	4,920	4,965	4,920	4,945	+25	+0.51	41,500	-
[8850]	26/04/20	4,955	4,975	4,920	4,920	-35	-0.71	36,200	-
[8850]	26/04/17	5,020	5,020	4,955	4,955	-65	-1.29	31,500	-
[8850]	26/04/16	5,040	5,050	5,000	5,020	-20	-0.40	35,900	-
[8850]	26/04/15	5,080	5,120	5,040	5,040	-10	-0.20	29,500	-
[8850]	26/04/14	5,060	5,130	5,030	5,050	-10	-0.20	37,900	-
[8850]	26/04/13	5,050	5,110	5,020	5,060	-10	-0.20	49,300	-
[8850]	26/04/10	5,110	5,120	5,040	5,070	+10	+0.20	45,900	-
[8850]	26/04/09	5,180	5,180	5,060	5,060	-90	-1.75	71,800	-
[8850]	26/04/08	5,180	5,200	5,120	5,150	+90	+1.78	56,000	-
[8850]	26/04/07	5,070	5,090	5,050	5,060	+60	+1.20	37,100	-
[8850]	26/04/06	4,985	5,040	4,960	5,000	+40	+0.81	33,400	-
[8850]	26/04/03	4,960	5,010	4,930	4,960	+45	+0.92	47,000	-
[8850]	26/04/02	4,910	5,000	4,900	4,915	+5	+0.10	61,700	-
[8850]	26/04/01	4,885	4,910	4,825	4,910	+160	+3.37	75,500	-
[8850]	26/03/31	4,710	4,780	4,690	4,750	+10	+0.21	87,500	-
[8850]	26/03/30	4,655	4,765	4,640	4,740	-170	-3.46	79,300	-
[8850]	26/03/27	4,935	4,935	4,885	4,910	-25	-0.51	78,000	-
[8850]	26/03/26	4,960	4,960	4,895	4,935	+30	+0.61	52,700	-
[8850]	26/03/25	4,935	4,980	4,905	4,905	+40	+0.82	71,800	-
[8850]	26/03/24	4,850	4,890	4,840	4,865	+85	+1.78	62,500	-
[8850]	26/03/23	4,860	4,880	4,740	4,780	-150	-3.04	74,100	-
[8850]	26/03/19	4,965	4,995	4,925	4,930	-100	-1.99	83,500	-
[8850]	26/03/18	4,975	5,040	4,945	5,030	+110	+2.24	45,600	-
[8850]	26/03/17	4,885	4,965	4,885	4,920	+35	+0.72	41,600	-
[8850]	26/03/16	4,915	4,940	4,880	4,885	-30	-0.61	50,800	-
[8850]	26/03/13	4,925	4,980	4,910	4,915	-35	-0.71	66,100	-
[8850]	26/03/12	4,950	4,970	4,910	4,950	-100	-1.98	77,600	-
[8850]	26/03/11	5,020	5,100	5,010	5,050	+60	+1.20	41,400	-
[8850]	26/03/10	4,985	5,050	4,960	4,990	+75	+1.53	50,700	-
[8850]	26/03/09	4,780	4,950	4,745	4,915	-145	-2.87	76,900	-
[8850]	26/03/06	4,995	5,090	4,960	5,060	-20	-0.39	44,000	-
[8850]	26/03/05	5,130	5,180	5,070	5,080	+110	+2.21	93,600	-
[8850]	26/03/04	5,050	5,130	4,930	4,970	-170	-3.31	88,300	-
[8850]	26/03/03	5,190	5,200	5,120	5,140	-140	-2.65	94,800	-
[8850]	26/03/02	5,260	5,290	5,180	5,280	-60	-1.12	61,100	-
[8850]	26/02/27	5,330	5,350	5,280	5,340	+40	+0.75	67,000	-
[8850]	26/02/26	5,300	5,350	5,280	5,300	+30	+0.57	66,800	-
[8850]	26/02/25	5,190	5,280	5,160	5,270	+80	+1.54	68,400	-
[8850]	26/02/24	5,160	5,230	5,130	5,190	+70	+1.37	62,000	-
[8850]	26/02/20	5,140	5,200	5,090	5,120	-80	-1.54	37,900	-
[8850]	26/02/19	5,160	5,230	5,140	5,200	+20	+0.39	54,600	-
[8850]	26/02/18	5,230	5,230	5,170	5,180	+50	+0.97	42,500	-
[8850]	26/02/17	5,030	5,170	5,030	5,130	+110	+2.19	56,400	-
[8850]	26/02/16	5,130	5,140	5,020	5,020	-80	-1.57	52,800	-
[8850]	26/02/13	5,190	5,230	5,040	5,100	-80	-1.54	52,100	-
[8850]	26/02/12	5,080	5,220	5,070	5,180	+110	+2.17	114,500	-
[8850]	26/02/10	5,100	5,190	5,050	5,070	+20	+0.40	100,900	-
[8850]	26/02/09	5,070	5,080	4,960	5,050	+95	+1.92	97,900	-
[8850]	26/02/06	4,995	4,995	4,920	4,955	-20	-0.40	44,100	-
[8850]	26/02/05	4,950	4,985	4,915	4,975	+85	+1.74	79,700	-
[8850]	26/02/04	4,865	4,905	4,845	4,890	+15	+0.31	56,500	-
[8850]	26/02/03	4,860	4,910	4,840	4,875	+20	+0.41	67,800	-
[8850]	26/02/02	4,940	4,955	4,840	4,855	-40	-0.82	65,100	-
[8850]	26/01/30	4,895	4,905	4,870	4,895	+15	+0.31	67,600	-
[8850]	26/01/29	4,790	4,885	4,755	4,880	+75	+1.56	60,800	-
[8850]	26/01/28	4,800	4,840	4,780	4,805	-45	-0.93	59,400	-
[8850]	26/01/27	4,870	4,895	4,800	4,850	-60	-1.22	84,000	-
[8850]	26/01/26	4,880	4,925	4,875	4,910	-70	-1.41	48,900	-
[8850]	26/01/23	5,000	5,020	4,950	4,980	+30	+0.61	74,100	-
[8850]	26/01/22	4,905	5,010	4,905	4,950	+70	+1.43	95,100	-
[8850]	26/01/21	4,820	4,880	4,815	4,880	-10	-0.20	49,800	-
[8850]	26/01/20	4,905	4,920	4,855	4,890	-15	-0.31	47,000	-
[8850]	26/01/19	4,930	4,945	4,880	4,905	-20	-0.41	40,900	-
[8850]	26/01/16	4,865	4,940	4,860	4,925	-10	-0.20	36,500	-
[8850]	26/01/15	4,860	4,940	4,845	4,935	+50	+1.02	55,300	-
[8850]	26/01/14	4,840	4,905	4,830	4,885	+25	+0.51	76,700	-
[8850]	26/01/13	4,870	4,895	4,830	4,860	+60	+1.25	75,500	-
[8850]	26/01/09	4,830	4,830	4,790	4,800	+20	+0.42	52,300	-
[8850]	26/01/08	4,800	4,830	4,750	4,780	-15	-0.31	70,900	-
[8850]	26/01/07	4,810	4,835	4,770	4,795	-60	-1.24	61,200	-
[8850]	26/01/06	4,740	4,860	4,740	4,855	+125	+2.64	102,300	-
[8850]	26/01/05	4,780	4,825	4,710	4,730	-55	-1.15	75,400	-
[8850]	25/12/30	4,815	4,850	4,760	4,785	-10	-0.21	61,500	-
[8850]	25/12/29	4,755	4,795	4,745	4,795	+35	+0.74	70,600	-
[8850]	25/12/26	4,835	4,850	4,745	4,760	-75	-1.55	96,400	-
[8850]	25/12/25	4,850	4,855	4,810	4,835	+30	+0.62	40,800	-
[8850]	25/12/24	4,840	4,860	4,795	4,805	-60	-1.23	42,500	-
[8850]	25/12/23	4,810	4,875	4,780	4,865	+20	+0.41	86,000	-
[8850]	25/12/22	4,915	4,915	4,810	4,845	-55	-1.12	64,900	-
[8850]	25/12/19	4,845	4,900	4,835	4,900	+50	+1.03	134,800	-
[8850]	25/12/18	4,785	4,850	4,770	4,850	+65	+1.36	39,200	-
[8850]	25/12/17	4,790	4,805	4,745	4,785	-5	-0.10	44,000	-
[8850]	25/12/16	4,820	4,820	4,775	4,790	-30	-0.62	49,000	-
[8850]	25/12/15	4,800	4,850	4,775	4,820	-5	-0.10	47,900	-
[8850]	25/12/12	4,755	4,845	4,750	4,825	+110	+2.33	74,800	-
[8850]	25/12/11	4,750	4,785	4,695	4,715	+5	+0.11	59,800	-
[8850]	25/12/10	4,740	4,765	4,710	4,710	-35	-0.74	68,700	-
[8850]	25/12/09	4,755	4,800	4,700	4,745	+5	+0.11	70,500	-
[8850]	25/12/08	4,710	4,740	4,670	4,740	+70	+1.50	36,500	-
[8850]	25/12/05	4,675	4,685	4,615	4,670	-25	-0.53	63,500	-
[8850]	25/12/04	4,745	4,745	4,680	4,695	-55	-1.16	48,100	-
[8850]	25/12/03	4,745	4,785	4,680	4,750	+10	+0.21	57,100	-
[8850]	25/12/02	4,815	4,815	4,730	4,740	-80	-1.66	57,100	-
[8850]	25/12/01	4,860	4,895	4,820	4,820	-90	-1.83	55,400	-
[8850]	25/11/28	4,850	4,930	4,850	4,910	+35	+0.72	71,800	-
[8850]	25/11/27	4,840	4,925	4,840	4,875	+10	+0.21	55,800	-
[8850]	25/11/26	4,825	4,875	4,815	4,865	+70	+1.46	68,400	-
[8850]	25/11/25	4,845	4,880	4,770	4,795	-50	-1.03	74,700	-
[8850]	25/11/21	4,695	4,845	4,695	4,845	+190	+4.08	75,600	-
[8850]	25/11/20	4,685	4,695	4,630	4,655	+25	+0.54	52,800	-
[8850]	25/11/19	4,650	4,675	4,615	4,630	-20	-0.43	59,800	-
[8850]	25/11/18	4,670	4,670	4,615	4,650	-40	-0.85	54,000	-
[8850]	25/11/17	4,820	4,820	4,675	4,690	-100	-2.09	81,200	-
[8850]	25/11/14	4,800	4,840	4,770	4,790	-10	-0.21	63,400	-
[8850]	25/11/13	4,830	4,895	4,800	4,800	-30	-0.62	48,400	-
[8850]	25/11/12	4,720	4,910	4,710	4,830	+155	+3.32	103,100	-
[8850]	25/11/11	4,765	4,795	4,605	4,675	-105	-2.20	92,600	-
[8850]	25/11/10	4,890	4,920	4,780	4,780	-65	-1.34	91,100	-
[8850]	25/11/07	4,835	4,870	4,820	4,845	+20	+0.41	41,600	-
[8850]	25/11/06	4,800	4,870	4,795	4,825	+45	+0.94	50,200	-
[8850]	25/11/05	4,760	4,815	4,725	4,780	+10	+0.21	82,200	-
[8850]	25/11/04	4,755	4,815	4,750	4,770	-15	-0.31	59,400	-
[8850]	25/10/31	4,790	4,805	4,725	4,785	+55	+1.16	89,300	-
[8850]	25/10/30	4,680	4,765	4,660	4,730	+30	+0.64	356,900	-
[8850]	25/10/29	4,730	4,740	4,665	4,700	-25	-0.53	72,600	-
[8850]	25/10/28	4,770	4,775	4,710	4,725	-85	-1.77	45,300	-
[8850]	25/10/27	4,805	4,845	4,800	4,810	+45	+0.94	50,200	-
[8850]	25/10/24	4,810	4,825	4,765	4,765	-45	-0.94	56,200	-
[8850]	25/10/23	4,795	4,855	4,770	4,810	+45	+0.94	55,900	-
[8850]	25/10/22	4,770	4,800	4,760	4,765	+25	+0.53	51,800	-
[8850]	25/10/21	4,715	4,775	4,705	4,740	+25	+0.53	52,500	-
[8850]	25/10/20	4,745	4,770	4,705	4,715	+40	+0.86	53,700	-
[8850]	25/10/17	4,700	4,710	4,660	4,675	-10	-0.21	38,000	-
[8850]	25/10/16	4,690	4,725	4,660	4,685	-10	-0.21	52,000	-
[8850]	25/10/15	4,690	4,715	4,670	4,695	+25	+0.54	60,500	-
[8850]	25/10/14	4,700	4,705	4,625	4,670	-85	-1.79	69,900	-
[8850]	25/10/10	4,765	4,795	4,730	4,755	-75	-1.55	85,200	-
[8850]	25/10/09	4,800	4,850	4,755	4,830	+15	+0.31	98,800	-
[8850]	25/10/08	4,980	5,000	4,815	4,815	-185	-3.70	78,800	-
[8850]	25/10/07	4,970	5,030	4,970	5,000	+10	+0.20	50,900	-
[8850]	25/10/06	4,965	5,000	4,910	4,990	+165	+3.42	52,800	-
[8850]	25/10/03	4,840	4,890	4,825	4,825	-15	-0.31	49,200	-
[8850]	25/10/02	4,880	4,905	4,795	4,840	-80	-1.63	51,000	-
[8850]	25/10/01	5,020	5,050	4,875	4,920	-160	-3.15	64,900	-
[8850]	25/09/30	5,070	5,100	5,020	5,080	-10	-0.20	39,400	-
[8850]	25/09/29	5,170	5,170	5,080	5,090	-140	-2.68	53,300	-
[8850]	25/09/26	5,070	5,240	5,060	5,230	+190	+3.77	110,200	-
[8850]	25/09/25	5,070	5,080	5,040	5,040	-30	-0.59	63,200	-
[8850]	25/09/24	5,060	5,070	5,020	5,070	-10	-0.20	55,200	-
[8850]	25/09/22	5,160	5,160	5,080	5,080	-70	-1.36	33,000	-
[8850]	25/09/19	5,130	5,170	5,110	5,150	+40	+0.78	128,400	-
[8850]	25/09/18	5,110	5,170	5,060	5,110	+10	+0.20	36,200	-
[8850]	25/09/17	5,150	5,180	5,080	5,100	-80	-1.54	49,100	-
[8850]	25/09/16	5,170	5,200	5,140	5,180	+60	+1.17	46,200	-
[8850]	25/09/12	5,090	5,160	5,090	5,120	+40	+0.79	61,600	-
[8850]	25/09/11	5,100	5,130	5,050	5,080	-10	-0.20	39,500	-
[8850]	25/09/10	5,050	5,090	5,030	5,090	+40	+0.79	29,300	-
[8850]	25/09/09	5,020	5,060	5,010	5,050	+55	+1.10	36,900	-
[8850]	25/09/08	4,970	5,010	4,970	4,995	+60	+1.22	39,600	-
[8850]	25/09/05	4,940	5,000	4,925	4,935	-5	-0.10	42,800	-