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
[9025]	26/10/29	2,884	2,923	2,858	2,923	+53.0	+1.85	150,000	155,210,170,368
[9025]	26/10/28	2,924	2,937	2,870	2,870	-54.0	-1.85	94,000	152,395,890,688
[9025]	26/10/27	2,958	2,958	2,908	2,924	-23.0	-0.78	79,200	155,263,270,912
[9025]	26/10/26	2,924	2,954	2,900	2,947	+31.0	+1.06	62,800	156,484,567,040
[9025]	26/10/23	2,948	2,953	2,894	2,916	-13.0	-0.44	73,500	154,838,482,944
[9025]	26/10/22	2,879	2,929	2,879	2,929	+50.0	+1.74	71,500	155,528,773,632
[9025]	26/10/21	2,915	2,915	2,872	2,879	-11.0	-0.38	63,900	152,873,795,584
[9025]	26/10/20	2,885	2,900	2,875	2,890	-1.0	-0.03	49,100	153,457,885,184
[9025]	26/10/19	2,899	2,920	2,880	2,891	+3.0	+0.10	69,800	153,510,985,728
[9025]	26/10/16	2,880	2,890	2,846	2,888	+43.0	+1.51	69,200	153,351,684,096
[9025]	26/10/15	2,834	2,849	2,796	2,845	+14.0	+0.49	134,500	151,068,409,856
[9025]	26/10/14	2,837	2,862	2,823	2,831	-14.0	-0.49	65,100	150,325,018,624
[9025]	26/10/13	2,805	2,845	2,779	2,845	+70.0	+2.52	120,700	151,068,409,856
[9025]	26/10/09	2,765	2,795	2,757	2,775	+20.0	+0.73	104,900	147,351,437,312
[9025]	26/10/08	2,732	2,757	2,695	2,755	+13.0	+0.47	62,700	146,289,442,816
[9025]	26/10/07	2,759	2,772	2,742	2,742	-22.0	-0.80	52,100	145,599,152,128
[9025]	26/10/06	2,783	2,796	2,764	2,764	-7.0	-0.25	54,200	146,767,331,328
[9025]	26/10/05	2,764	2,782	2,749	2,771	+7.0	+0.25	84,200	147,139,035,136
[9025]	26/10/02	2,775	2,783	2,754	2,764	-34.0	-1.22	86,300	146,767,331,328
[9025]	26/10/01	2,836	2,853	2,798	2,798	-42.0	-1.48	112,800	148,572,733,440
[9025]	26/09/30	2,823	2,863	2,811	2,840	+7.0	+0.25	117,200	150,802,907,136
[9025]	26/09/29	2,883	2,883	2,833	2,833	-100.0	-3.41	86,300	150,431,219,712
[9025]	26/09/28	2,955	2,972	2,933	2,933	-16.0	-0.54	74,100	155,741,175,808
[9025]	26/09/25	2,949	2,964	2,936	2,949	+9.0	+0.31	86,300	156,590,768,128
[9025]	26/09/24	2,972	2,975	2,929	2,940	-25.0	-0.84	113,600	156,112,863,232
[9025]	26/09/18	2,983	2,994	2,962	2,965	-18.0	-0.60	114,300	157,440,360,448
[9025]	26/09/17	2,956	2,994	2,956	2,983	+45.0	+1.53	72,600	158,396,153,856
[9025]	26/09/16	2,909	2,954	2,909	2,938	+22.0	+0.75	64,200	156,006,678,528
[9025]	26/09/15	2,900	2,924	2,886	2,916	+16.0	+0.55	64,600	154,838,482,944
[9025]	26/09/14	2,920	2,946	2,885	2,900	-5.0	-0.17	90,600	153,988,890,624
[9025]	26/09/11	2,841	2,919	2,835	2,905	+42.0	+1.47	121,400	154,254,376,960
[9025]	26/09/10	2,839	2,889	2,834	2,863	+24.0	+0.85	78,800	152,024,203,264
[9025]	26/09/09	2,855	2,876	2,839	2,839	-16.0	-0.56	154,600	150,749,806,592
[9025]	26/09/08	2,820	2,880	2,813	2,855	+14.0	+0.49	89,300	151,599,398,912
[9025]	26/09/07	2,857	2,875	2,835	2,841	-20.0	-0.70	55,800	150,856,007,680
[9025]	26/09/04	2,850	2,867	2,835	2,861	-7.0	-0.24	94,100	151,918,002,176
[9025]	26/09/03	2,883	2,883	2,853	2,868	-2.0	-0.07	67,200	152,289,705,984
[9025]	26/09/02	2,930	2,941	2,870	2,870	-71.0	-2.41	108,600	152,395,890,688
[9025]	26/09/01	2,900	2,965	2,900	2,941	+25.0	+0.86	95,900	156,165,963,776
[9025]	26/08/31	2,915	2,923	2,901	2,916	-16.0	-0.55	77,600	154,838,482,944
[9025]	26/08/28	2,913	2,934	2,894	2,932	+19.0	+0.65	55,500	155,688,075,264
[9025]	26/08/27	2,951	2,962	2,903	2,913	-32.0	-1.09	50,600	154,679,181,312
[9025]	26/08/26	2,944	2,950	2,935	2,945	+18.0	+0.61	32,700	156,378,365,952
[9025]	26/08/25	2,948	2,985	2,921	2,927	-21.0	-0.71	53,700	155,422,572,544
[9025]	26/08/24	2,964	2,980	2,944	2,948	+6.0	+0.20	60,900	156,537,667,584
[9025]	26/08/21	2,917	2,960	2,917	2,942	+25.0	+0.86	62,600	156,219,064,320
[9025]	26/08/20	2,891	2,923	2,891	2,917	+25.0	+0.86	87,300	154,891,583,488
[9025]	26/08/19	2,915	2,915	2,871	2,892	-26.0	-0.89	51,700	153,564,086,272
[9025]	26/08/18	2,914	2,924	2,884	2,918	-2.0	-0.07	64,000	154,944,684,032
[9025]	26/08/17	2,922	2,943	2,911	2,920	+10	+0.34	71,900	-
[9025]	26/08/14	2,893	2,910	2,878	2,910	+30	+1.04	101,100	-
[9025]	26/08/13	2,882	2,919	2,828	2,880	-52	-1.77	211,600	-
[9025]	26/08/12	2,900	2,981	2,891	2,932	+26	+0.89	154,600	-
[9025]	26/08/10	2,874	2,919	2,832	2,906	+44	+1.54	93,000	-
[9025]	26/08/07	2,829	2,866	2,821	2,862	+43	+1.53	104,700	-
[9025]	26/08/06	2,888	2,896	2,788	2,819	-54	-1.88	174,600	-
[9025]	26/08/05	2,878	2,893	2,866	2,873	0	0.00	82,500	-
[9025]	26/08/04	2,924	2,924	2,848	2,873	-51	-1.74	123,200	-
[9025]	26/08/03	2,974	2,992	2,899	2,924	-68	-2.27	116,100	-
[9025]	26/07/31	3,015	3,040	2,961	2,992	-33	-1.09	175,700	-
[9025]	26/07/30	3,020	3,025	2,964	3,025	0	0.00	107,500	-
[9025]	26/07/29	2,987	3,040	2,958	3,025	+53	+1.78	95,700	-
[9025]	26/07/28	2,969	2,996	2,936	2,972	+24	+0.81	95,100	-
[9025]	26/07/27	2,931	2,953	2,922	2,948	+67	+2.33	113,000	-
[9025]	26/07/24	2,873	2,888	2,860	2,881	-17	-0.59	74,200	-
[9025]	26/07/23	2,880	2,900	2,868	2,898	+10	+0.35	68,300	-
[9025]	26/07/22	2,892	2,896	2,857	2,888	+23	+0.80	116,300	-
[9025]	26/07/21	2,850	2,897	2,850	2,865	+32	+1.13	78,300	-
[9025]	26/07/17	2,836	2,868	2,817	2,833	-5	-0.18	72,800	-
[9025]	26/07/16	2,868	2,868	2,827	2,838	-37	-1.29	109,300	-
[9025]	26/07/15	2,859	2,875	2,836	2,875	+56	+1.99	95,500	-
[9025]	26/07/14	2,822	2,845	2,815	2,819	+15	+0.53	80,900	-
[9025]	26/07/13	2,800	2,819	2,795	2,804	+22	+0.79	73,800	-
[9025]	26/07/10	2,757	2,787	2,755	2,782	+25	+0.91	99,400	-
[9025]	26/07/09	2,768	2,790	2,747	2,757	-16	-0.58	71,300	-
[9025]	26/07/08	2,799	2,817	2,773	2,773	-26	-0.93	65,100	-
[9025]	26/07/07	2,839	2,840	2,791	2,799	-27	-0.96	90,300	-
[9025]	26/07/06	2,802	2,833	2,790	2,826	+47	+1.69	49,300	-
[9025]	26/07/03	2,782	2,807	2,772	2,779	+35	+1.28	77,800	-
[9025]	26/07/02	2,746	2,759	2,732	2,744	+48	+1.78	70,300	-
[9025]	26/07/01	2,727	2,732	2,692	2,696	-11	-0.41	65,300	-
[9025]	26/06/30	2,719	2,735	2,691	2,707	-16	-0.59	93,300	-
[9025]	26/06/29	2,720	2,735	2,700	2,723	+22	+0.81	69,200	-
[9025]	26/06/26	2,687	2,705	2,685	2,701	+31	+1.16	64,100	-
[9025]	26/06/25	2,728	2,728	2,670	2,670	-36	-1.33	66,600	-
[9025]	26/06/24	2,703	2,724	2,701	2,706	+7	+0.26	77,100	-
[9025]	26/06/23	2,687	2,716	2,685	2,699	+11	+0.41	113,900	-
[9025]	26/06/22	2,641	2,692	2,641	2,688	+15	+0.56	96,800	-
[9025]	26/06/19	2,655	2,684	2,655	2,673	+15	+0.56	114,300	-
[9025]	26/06/18	2,655	2,680	2,648	2,658	+3	+0.11	86,800	-
[9025]	26/06/17	2,686	2,699	2,655	2,655	-12	-0.45	65,400	-
[9025]	26/06/16	2,690	2,690	2,650	2,667	-1	-0.04	86,200	-
[9025]	26/06/15	2,679	2,680	2,649	2,668	+38	+1.44	81,100	-
[9025]	26/06/12	2,623	2,662	2,616	2,630	+2	+0.08	94,300	-
[9025]	26/06/11	2,649	2,649	2,600	2,628	-7	-0.27	62,000	-
[9025]	26/06/10	2,650	2,658	2,616	2,635	-10	-0.38	75,400	-
[9025]	26/06/09	2,680	2,705	2,641	2,645	-21	-0.79	76,200	-
[9025]	26/06/08	2,660	2,692	2,651	2,666	-14	-0.52	60,300	-
[9025]	26/06/05	2,683	2,715	2,666	2,680	+20	+0.75	90,800	-
[9025]	26/06/04	2,651	2,681	2,644	2,660	-24	-0.89	77,600	-
[9025]	26/06/03	2,658	2,685	2,640	2,684	+51	+1.94	110,200	-
[9025]	26/06/02	2,660	2,669	2,631	2,633	-57	-2.12	74,000	-
[9025]	26/06/01	2,721	2,721	2,658	2,690	-31	-1.14	105,000	-
[9025]	26/05/29	2,718	2,773	2,714	2,721	+3	+0.11	115,300	-
[9025]	26/05/28	2,693	2,731	2,691	2,718	+35	+1.30	71,800	-
[9025]	26/05/27	2,670	2,686	2,646	2,683	0	0.00	95,700	-
[9025]	26/05/26	2,680	2,700	2,673	2,683	-8	-0.30	61,900	-
[9025]	26/05/25	2,731	2,731	2,672	2,691	-40	-1.46	76,700	-
[9025]	26/05/22	2,741	2,750	2,696	2,731	-30.0	-1.09	117,200	-
[9025]	26/05/21	2,786	2,786	2,755	2,761	+10.0	+0.36	85,200	-
[9025]	26/05/20	2,732	2,751	2,708	2,751	+6.0	+0.22	122,500	-
[9025]	26/05/19	2,732	2,778	2,724	2,745	+34.0	+1.25	75,400	-
[9025]	26/05/18	2,760	2,760	2,705	2,711	-51.0	-1.85	115,600	-
[9025]	26/05/15	2,744	2,794	2,721	2,762	+47.0	+1.73	108,600	-
[9025]	26/05/14	2,750	2,759	2,664	2,715	-85.0	-3.04	202,000	-
[9025]	26/05/13	2,832	2,853	2,800	2,800	-51.0	-1.79	92,600	-
[9025]	26/05/12	2,845	2,874	2,825	2,851	-10.0	-0.35	102,900	-
[9025]	26/05/11	2,829	2,866	2,829	2,861	+22.0	+0.77	68,800	-
[9025]	26/05/08	2,831	2,843	2,811	2,839	-2.0	-0.07	85,200	-
[9025]	26/05/07	2,851	2,872	2,818	2,841	-3.0	-0.11	111,300	-
[9025]	26/05/01	2,832	2,844	2,800	2,844	+12.0	+0.42	55,400	-
[9025]	26/04/30	2,808	2,843	2,793	2,832	-26.0	-0.91	118,800	-
[9025]	26/04/28	2,822	2,858	2,820	2,858	+29.0	+1.03	82,100	-
[9025]	26/04/27	2,820	2,832	2,804	2,829	-4	-0.14	72,700	-
[9025]	26/04/24	2,861	2,868	2,822	2,833	-28	-0.98	60,900	-
[9025]	26/04/23	2,851	2,874	2,843	2,861	-29	-1.00	69,300	-
[9025]	26/04/22	2,911	2,935	2,870	2,890	-55	-1.87	79,400	-
[9025]	26/04/21	2,960	2,968	2,932	2,945	-2	-0.07	59,000	-
[9025]	26/04/20	3,005	3,005	2,945	2,947	-33	-1.11	48,200	-
[9025]	26/04/17	2,995	3,030	2,980	2,980	-50	-1.65	58,200	-
[9025]	26/04/16	3,035	3,080	3,015	3,030	0	0.00	65,800	-
[9025]	26/04/15	3,015	3,060	3,015	3,030	+15	+0.50	53,700	-
[9025]	26/04/14	3,025	3,040	3,005	3,015	0	0.00	42,500	-
[9025]	26/04/13	3,030	3,035	2,995	3,015	-25	-0.82	54,600	-
[9025]	26/04/10	3,055	3,075	3,025	3,040	+5	+0.16	64,700	-
[9025]	26/04/09	3,065	3,095	3,035	3,035	-40	-1.30	77,000	-
[9025]	26/04/08	3,100	3,100	3,060	3,075	+40	+1.32	61,500	-
[9025]	26/04/07	2,988	3,045	2,988	3,035	+20	+0.66	52,900	-
[9025]	26/04/06	3,005	3,020	2,987	3,015	+41	+1.38	72,900	-
[9025]	26/04/03	2,968	2,988	2,962	2,974	+6	+0.20	74,600	-
[9025]	26/04/02	2,990	3,010	2,951	2,968	0	0.00	86,500	-
[9025]	26/04/01	2,961	2,968	2,929	2,968	+73	+2.52	77,600	-
[9025]	26/03/31	2,872	2,920	2,855	2,895	+37	+1.29	111,200	-
[9025]	26/03/30	2,832	2,867	2,804	2,858	-129	-4.32	109,000	-
[9025]	26/03/27	2,989	3,010	2,982	2,987	-18	-0.60	101,200	-
[9025]	26/03/26	3,010	3,020	2,972	3,005	-20	-0.66	56,700	-
[9025]	26/03/25	3,050	3,050	3,015	3,025	+29	+0.97	51,100	-
[9025]	26/03/24	2,957	2,996	2,941	2,996	+104	+3.60	78,900	-
[9025]	26/03/23	2,927	2,945	2,860	2,892	-67	-2.26	102,700	-
[9025]	26/03/19	3,000	3,010	2,959	2,959	-71	-2.34	107,500	-
[9025]	26/03/18	3,050	3,050	3,020	3,030	+15	+0.50	73,000	-
[9025]	26/03/17	3,010	3,045	3,010	3,015	+10	+0.33	52,000	-
[9025]	26/03/16	3,015	3,030	2,981	3,005	+19	+0.64	76,600	-
[9025]	26/03/13	2,985	3,040	2,985	2,986	-69	-2.26	149,600	-
[9025]	26/03/12	3,095	3,095	3,040	3,055	-65	-2.08	99,200	-
[9025]	26/03/11	3,170	3,170	3,115	3,120	+45	+1.46	79,400	-
[9025]	26/03/10	3,165	3,165	3,075	3,075	-35	-1.13	118,000	-
[9025]	26/03/09	3,040	3,140	3,040	3,110	-120	-3.72	136,800	-
[9025]	26/03/06	3,240	3,255	3,205	3,230	-70	-2.12	78,400	-
[9025]	26/03/05	3,265	3,340	3,260	3,300	+70	+2.17	111,700	-
[9025]	26/03/04	3,340	3,350	3,190	3,230	-170	-5.00	146,700	-
[9025]	26/03/03	3,440	3,440	3,385	3,400	-55	-1.59	120,800	-
[9025]	26/03/02	3,475	3,500	3,440	3,455	-45	-1.29	125,600	-
[9025]	26/02/27	3,515	3,515	3,455	3,500	-10	-0.28	135,300	-
[9025]	26/02/26	3,525	3,560	3,495	3,510	-10	-0.28	75,700	-
[9025]	26/02/25	3,530	3,540	3,505	3,520	-35	-0.98	80,300	-
[9025]	26/02/24	3,575	3,595	3,540	3,555	+20	+0.57	76,900	-
[9025]	26/02/20	3,585	3,585	3,525	3,535	-85	-2.35	65,800	-
[9025]	26/02/19	3,580	3,620	3,560	3,620	+55	+1.54	49,400	-
[9025]	26/02/18	3,570	3,615	3,555	3,565	0	0.00	51,300	-
[9025]	26/02/17	3,500	3,570	3,470	3,565	+95	+2.74	89,600	-
[9025]	26/02/16	3,500	3,510	3,395	3,470	-55	-1.56	130,200	-
[9025]	26/02/13	3,490	3,545	3,405	3,525	+30	+0.86	152,400	-
[9025]	26/02/12	3,490	3,515	3,480	3,495	+10	+0.29	111,100	-
[9025]	26/02/10	3,430	3,485	3,420	3,485	+65	+1.90	70,200	-
[9025]	26/02/09	3,450	3,450	3,410	3,420	+30	+0.88	69,500	-
[9025]	26/02/06	3,405	3,405	3,360	3,390	-15	-0.44	50,700	-
[9025]	26/02/05	3,410	3,440	3,390	3,405	+30	+0.89	77,100	-
[9025]	26/02/04	3,345	3,390	3,335	3,375	+20	+0.60	58,400	-
[9025]	26/02/03	3,335	3,360	3,315	3,355	+50	+1.51	46,100	-
[9025]	26/02/02	3,320	3,355	3,305	3,305	-15	-0.45	64,700	-
[9025]	26/01/30	3,305	3,325	3,285	3,320	+30	+0.91	72,300	-
[9025]	26/01/29	3,270	3,305	3,230	3,290	+15	+0.46	59,800	-
[9025]	26/01/28	3,275	3,290	3,260	3,275	-25	-0.76	55,600	-
[9025]	26/01/27	3,265	3,305	3,235	3,300	+20	+0.61	80,900	-
[9025]	26/01/26	3,295	3,315	3,270	3,280	-50	-1.50	58,000	-
[9025]	26/01/23	3,355	3,365	3,315	3,330	0	0.00	67,900	-
[9025]	26/01/22	3,290	3,345	3,290	3,330	+55	+1.68	101,200	-
[9025]	26/01/21	3,290	3,295	3,260	3,275	-40	-1.21	49,900	-
[9025]	26/01/20	3,320	3,350	3,305	3,315	-5	-0.15	53,600	-
[9025]	26/01/19	3,335	3,360	3,295	3,320	-5	-0.15	46,500	-
[9025]	26/01/16	3,265	3,330	3,265	3,325	+40	+1.22	78,300	-
[9025]	26/01/15	3,230	3,300	3,230	3,285	+20	+0.61	55,100	-
[9025]	26/01/14	3,230	3,275	3,225	3,265	+35	+1.08	108,900	-
[9025]	26/01/13	3,250	3,265	3,210	3,230	0	0.00	65,000	-
[9025]	26/01/09	3,250	3,255	3,225	3,230	+10	+0.31	36,100	-
[9025]	26/01/08	3,215	3,235	3,210	3,220	-10	-0.31	32,600	-
[9025]	26/01/07	3,230	3,265	3,225	3,230	-30	-0.92	67,000	-
[9025]	26/01/06	3,250	3,275	3,225	3,260	+30	+0.93	78,400	-
[9025]	26/01/05	3,245	3,280	3,225	3,230	-50	-1.52	95,900	-
[9025]	25/12/30	3,245	3,310	3,220	3,280	+50	+1.55	212,400	-
[9025]	25/12/29	3,210	3,245	3,195	3,230	+30	+0.94	131,100	-
[9025]	25/12/26	3,165	3,200	3,165	3,200	+40	+1.27	42,300	-
[9025]	25/12/25	3,180	3,180	3,150	3,160	+5	+0.16	28,100	-
[9025]	25/12/24	3,145	3,190	3,145	3,155	-20	-0.63	41,300	-
[9025]	25/12/23	3,110	3,185	3,105	3,175	+75	+2.42	102,000	-
[9025]	25/12/22	3,130	3,140	3,085	3,100	-20	-0.64	92,200	-
[9025]	25/12/19	3,090	3,130	3,085	3,120	+10	+0.32	69,300	-
[9025]	25/12/18	3,095	3,120	3,070	3,110	+15	+0.48	48,000	-
[9025]	25/12/17	3,080	3,100	3,055	3,095	+15	+0.49	65,900	-
[9025]	25/12/16	3,110	3,110	3,075	3,080	-55	-1.75	101,000	-
[9025]	25/12/15	3,085	3,140	3,080	3,135	+50	+1.62	69,100	-
[9025]	25/12/12	3,075	3,095	3,055	3,085	+45	+1.48	70,800	-
[9025]	25/12/11	3,055	3,065	3,030	3,040	+15	+0.50	53,500	-
[9025]	25/12/10	3,025	3,050	3,010	3,025	-15	-0.49	166,700	-
[9025]	25/12/09	3,060	3,080	3,030	3,040	-20	-0.65	63,900	-
[9025]	25/12/08	3,040	3,080	3,010	3,060	+66	+2.20	71,500	-
[9025]	25/12/05	3,030	3,035	2,981	2,994	-41	-1.35	116,200	-
[9025]	25/12/04	3,010	3,035	3,010	3,035	+25	+0.83	94,600	-
[9025]	25/12/03	3,045	3,045	3,010	3,010	-50	-1.63	96,700	-
[9025]	25/12/02	3,090	3,090	3,040	3,060	-30	-0.97	86,300	-
[9025]	25/12/01	3,185	3,185	3,085	3,090	-105	-3.29	106,500	-
[9025]	25/11/28	3,200	3,220	3,195	3,195	-10	-0.31	78,400	-
[9025]	25/11/27	3,240	3,290	3,200	3,205	+80	+2.56	160,500	-
[9025]	25/11/26	3,080	3,125	3,080	3,125	+45	+1.46	51,100	-
[9025]	25/11/25	3,115	3,115	3,065	3,080	-20	-0.65	60,200	-
[9025]	25/11/21	3,060	3,100	3,045	3,100	+50	+1.64	75,700	-
[9025]	25/11/20	3,040	3,065	3,000	3,050	+60	+2.01	130,300	-
[9025]	25/11/19	3,000	3,040	2,976	2,990	-50	-1.64	170,500	-
[9025]	25/11/18	2,993	3,040	2,965	3,040	+67	+2.25	186,400	-
[9025]	25/11/17	3,055	3,060	2,952	2,973	-302	-9.22	324,900	-
[9025]	25/11/14	3,250	3,275	3,240	3,275	-10	-0.30	70,800	-
[9025]	25/11/13	3,270	3,300	3,260	3,285	+15	+0.46	53,400	-
[9025]	25/11/12	3,250	3,310	3,235	3,270	+20	+0.62	52,000	-
[9025]	25/11/11	3,280	3,315	3,230	3,250	-10	-0.31	70,600	-
[9025]	25/11/10	3,260	3,265	3,230	3,260	+45	+1.40	84,600	-
[9025]	25/11/07	3,200	3,220	3,175	3,215	+25	+0.78	51,100	-
[9025]	25/11/06	3,165	3,210	3,140	3,190	-10	-0.31	134,800	-
[9025]	25/11/05	3,170	3,240	3,145	3,200	+15	+0.47	142,400	-
[9025]	25/11/04	3,180	3,225	3,165	3,185	-10	-0.31	78,100	-
[9025]	25/10/31	3,175	3,210	3,140	3,195	+30	+0.95	179,600	-
[9025]	25/10/30	3,120	3,170	3,115	3,165	+50	+1.61	88,600	-
[9025]	25/10/29	3,185	3,190	3,115	3,115	-65	-2.04	74,300	-
[9025]	25/10/28	3,280	3,280	3,180	3,180	-110	-3.34	58,000	-
[9025]	25/10/27	3,250	3,290	3,240	3,290	+65	+2.02	52,900	-
[9025]	25/10/24	3,240	3,250	3,210	3,225	-15	-0.46	42,600	-
[9025]	25/10/23	3,250	3,270	3,230	3,240	0	0.00	45,700	-
[9025]	25/10/22	3,185	3,245	3,185	3,240	+20	+0.62	74,900	-
[9025]	25/10/21	3,230	3,245	3,215	3,220	-5	-0.16	54,600	-
[9025]	25/10/20	3,220	3,240	3,205	3,225	+30	+0.94	55,600	-
[9025]	25/10/17	3,195	3,200	3,170	3,195	+15	+0.47	55,000	-
[9025]	25/10/16	3,200	3,215	3,170	3,180	+10	+0.32	56,500	-
[9025]	25/10/15	3,125	3,175	3,105	3,170	+45	+1.44	64,000	-
[9025]	25/10/14	3,085	3,145	3,070	3,125	-25	-0.79	79,200	-
[9025]	25/10/10	3,150	3,160	3,125	3,150	-40	-1.25	93,300	-
[9025]	25/10/09	3,170	3,200	3,160	3,190	-10	-0.31	65,000	-
[9025]	25/10/08	3,230	3,255	3,185	3,200	-15	-0.47	58,900	-
[9025]	25/10/07	3,255	3,265	3,215	3,215	-30	-0.92	60,600	-
[9025]	25/10/06	3,230	3,260	3,210	3,245	+40	+1.25	100,700	-
[9025]	25/10/03	3,200	3,225	3,195	3,205	+5	+0.16	33,900	-
[9025]	25/10/02	3,200	3,225	3,155	3,200	-30	-0.93	104,100	-
[9025]	25/10/01	3,270	3,270	3,170	3,230	-50	-1.52	88,100	-
[9025]	25/09/30	3,300	3,300	3,255	3,280	-15	-0.46	85,300	-
[9025]	25/09/29	3,295	3,305	3,270	3,295	-50	-1.49	79,400	-
[9025]	25/09/26	3,305	3,350	3,305	3,345	+50	+1.52	84,700	-
[9025]	25/09/25	3,295	3,295	3,265	3,295	0	0.00	63,500	-
[9025]	25/09/24	3,320	3,320	3,265	3,295	+10	+0.30	60,600	-
[9025]	25/09/22	3,335	3,335	3,285	3,285	-40	-1.20	49,100	-
[9025]	25/09/19	3,310	3,335	3,295	3,325	+25	+0.76	94,000	-
[9025]	25/09/18	3,300	3,315	3,265	3,300	0	0.00	73,200	-
[9025]	25/09/17	3,305	3,320	3,285	3,300	-30	-0.90	49,400	-
[9025]	25/09/16	3,340	3,360	3,320	3,330	-10	-0.30	39,100	-
[9025]	25/09/12	3,330	3,350	3,320	3,340	+35	+1.06	70,400	-
[9025]	25/09/11	3,335	3,360	3,275	3,305	-25	-0.75	107,200	-
[9025]	25/09/10	3,360	3,375	3,325	3,330	-30	-0.89	66,800	-
[9025]	25/09/09	3,385	3,420	3,340	3,360	-30	-0.88	116,000	-
[9025]	25/09/08	3,385	3,400	3,355	3,390	+50	+1.50	57,900	-
[9025]	25/09/05	3,340	3,360	3,305	3,340	-15	-0.45	78,400	-