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
[9252]	26/10/29	3,445	3,575	3,410	3,575	+90.0	+2.58	22,900	9,568,491,520
[9252]	26/10/28	3,520	3,520	3,475	3,485	-15.0	-0.43	3,100	9,327,605,760
[9252]	26/10/27	3,565	3,565	3,480	3,500	-20.0	-0.57	11,400	9,367,753,728
[9252]	26/10/26	3,540	3,570	3,515	3,520	-30.0	-0.85	40,600	9,421,283,328
[9252]	26/10/23	3,590	3,600	3,510	3,550	-45.0	-1.25	13,100	9,501,578,240
[9252]	26/10/22	3,645	3,700	3,595	3,595	-80.0	-2.18	15,200	9,622,021,120
[9252]	26/10/21	3,625	3,675	3,595	3,675	+5.0	+0.14	15,100	9,836,141,568
[9252]	26/10/20	3,755	3,820	3,650	3,670	-150.0	-3.93	26,600	9,822,758,912
[9252]	26/10/19	3,750	3,820	3,605	3,820	+110.0	+2.96	27,800	10,224,233,472
[9252]	26/10/16	3,800	3,800	3,495	3,710	-485.0	-11.56	166,900	9,929,819,136
[9252]	26/10/15	4,290	4,290	4,125	4,195	-95.0	-2.21	18,100	11,227,921,408
[9252]	26/10/14	4,300	4,330	4,270	4,290	+15.0	+0.35	10,800	11,482,188,800
[9252]	26/10/13	4,225	4,310	4,225	4,275	-10.0	-0.23	4,900	11,442,041,856
[9252]	26/10/09	4,260	4,320	4,255	4,285	-5.0	-0.12	4,000	11,468,807,168
[9252]	26/10/08	4,290	4,330	4,230	4,290	-15.0	-0.35	9,900	11,482,188,800
[9252]	26/10/07	4,320	4,320	4,250	4,305	-15.0	-0.35	3,300	11,601,549,312
[9252]	26/10/06	4,240	4,320	4,240	4,320	+85.0	+2.01	12,100	11,641,972,736
[9252]	26/10/05	4,180	4,235	4,180	4,235	+75.0	+1.80	6,900	11,412,905,984
[9252]	26/10/02	4,115	4,160	4,050	4,160	+50.0	+1.22	19,800	11,210,787,840
[9252]	26/10/01	4,085	4,125	4,085	4,110	+30.0	+0.74	6,200	11,076,042,752
[9252]	26/09/30	4,110	4,120	4,065	4,080	-25.0	-0.61	7,200	10,995,195,904
[9252]	26/09/29	4,070	4,115	4,005	4,105	0	+0.00	20,000	11,062,568,960
[9252]	26/09/28	4,080	4,105	4,055	4,105	+20.0	+0.49	5,900	11,062,568,960
[9252]	26/09/25	4,150	4,150	4,060	4,085	-30.0	-0.73	4,000	11,008,670,720
[9252]	26/09/24	4,160	4,160	3,990	4,115	-45.0	-1.08	16,700	11,089,517,568
[9252]	26/09/18	4,130	4,165	4,130	4,160	0	+0.00	5,700	11,210,787,840
[9252]	26/09/17	4,100	4,220	4,100	4,160	+65.0	+1.59	15,400	11,210,787,840
[9252]	26/09/16	4,135	4,185	4,095	4,095	-35.0	-0.85	6,400	11,035,619,328
[9252]	26/09/15	4,165	4,180	4,130	4,130	-20.0	-0.48	5,600	11,129,940,992
[9252]	26/09/14	4,080	4,165	4,050	4,150	+70.0	+1.72	11,200	11,183,839,232
[9252]	26/09/11	4,065	4,105	4,055	4,080	+25.0	+0.62	9,300	10,995,195,904
[9252]	26/09/10	3,980	4,060	3,980	4,055	+60.0	+1.50	11,400	10,927,823,872
[9252]	26/09/09	3,995	4,010	3,965	3,995	+20.0	+0.50	40,900	10,766,129,152
[9252]	26/09/08	4,025	4,025	3,975	3,975	-45.0	-1.12	14,400	10,712,231,936
[9252]	26/09/07	4,025	4,060	4,020	4,020	+20.0	+0.50	4,200	10,833,502,208
[9252]	26/09/04	3,945	4,025	3,945	4,000	+45.0	+1.14	8,500	10,779,603,968
[9252]	26/09/03	3,940	3,960	3,930	3,955	-5.0	-0.13	1,900	10,719,240,192
[9252]	26/09/02	3,965	3,965	3,905	3,960	-5.0	-0.13	8,100	10,732,791,808
[9252]	26/09/01	3,910	3,965	3,875	3,965	+55.0	+1.41	11,000	10,746,343,424
[9252]	26/08/31	3,810	3,910	3,805	3,910	+105.0	+2.76	19,100	10,597,276,672
[9252]	26/08/28	3,835	3,835	3,790	3,805	+10.0	+0.26	2,000	10,312,695,808
[9252]	26/08/27	3,885	3,905	3,795	3,795	-90.0	-2.32	10,800	10,285,592,576
[9252]	26/08/26	3,900	3,900	3,865	3,885	-15.0	-0.38	5,100	10,529,519,616
[9252]	26/08/25	3,930	3,930	3,870	3,900	+5.0	+0.13	4,500	10,570,173,440
[9252]	26/08/24	3,870	3,945	3,870	3,895	+30.0	+0.78	11,900	10,556,622,848
[9252]	26/08/21	3,870	3,870	3,850	3,865	-5.0	-0.13	1,600	10,475,313,152
[9252]	26/08/20	3,880	3,890	3,840	3,870	+35.0	+0.91	2,900	10,488,864,768
[9252]	26/08/19	3,895	3,895	3,760	3,835	-60.0	-1.54	9,900	10,394,004,480
[9252]	26/08/18	3,835	3,910	3,835	3,895	+75.0	+1.96	4,100	10,624,006,144
[9252]	26/08/17	3,825	3,870	3,820	3,820	-20	-0.52	5,500	-
[9252]	26/08/14	3,800	3,870	3,800	3,840	+50	+1.32	9,100	-
[9252]	26/08/13	3,775	3,800	3,765	3,790	+30	+0.80	3,100	-
[9252]	26/08/12	3,805	3,810	3,760	3,760	-15	-0.40	3,100	-
[9252]	26/08/10	3,785	3,830	3,775	3,775	-10	-0.26	6,500	-
[9252]	26/08/07	3,775	3,795	3,740	3,785	+5	+0.13	2,300	-
[9252]	26/08/06	3,780	3,780	3,740	3,780	0	0.00	1,300	-
[9252]	26/08/05	3,780	3,795	3,755	3,780	+50	+1.34	1,300	-
[9252]	26/08/04	3,755	3,755	3,720	3,730	+45	+1.22	1,400	-
[9252]	26/08/03	3,700	3,730	3,675	3,685	-45	-1.21	7,200	-
[9252]	26/07/31	3,755	3,790	3,705	3,730	-5	-0.13	7,500	-
[9252]	26/07/30	3,805	3,845	3,735	3,735	-70	-1.84	2,900	-
[9252]	26/07/29	3,850	3,850	3,800	3,805	-45	-1.17	4,500	-
[9252]	26/07/28	3,850	3,855	3,840	3,850	-10	-0.26	2,800	-
[9252]	26/07/27	3,830	3,910	3,830	3,860	+30	+0.78	6,500	-
[9252]	26/07/24	3,845	3,845	3,830	3,830	-15	-0.39	1,600	-
[9252]	26/07/23	3,920	3,920	3,815	3,845	-25	-0.65	3,000	-
[9252]	26/07/22	3,950	3,950	3,855	3,870	-80	-2.03	9,000	-
[9252]	26/07/21	3,835	3,950	3,835	3,950	+115	+3.00	16,200	-
[9252]	26/07/17	3,735	3,900	3,735	3,835	+45	+1.19	19,300	-
[9252]	26/07/16	3,750	3,890	3,700	3,790	+110	+2.99	51,000	-
[9252]	26/07/15	3,580	3,700	3,570	3,680	+100	+2.79	27,000	-
[9252]	26/07/14	3,520	3,580	3,515	3,580	+50	+1.42	13,600	-
[9252]	26/07/13	3,560	3,565	3,490	3,530	+20	+0.57	6,100	-
[9252]	26/07/10	3,495	3,520	3,470	3,510	+15	+0.43	5,500	-
[9252]	26/07/09	3,580	3,580	3,450	3,495	-95	-2.65	15,900	-
[9252]	26/07/08	3,610	3,620	3,540	3,590	0	0.00	5,800	-
[9252]	26/07/07	3,540	3,670	3,540	3,590	+30	+0.84	10,000	-
[9252]	26/07/06	3,555	3,560	3,525	3,560	+40	+1.14	1,000	-
[9252]	26/07/03	3,545	3,565	3,510	3,520	-25	-0.71	7,100	-
[9252]	26/07/02	3,540	3,550	3,485	3,545	+75	+2.16	6,100	-
[9252]	26/07/01	3,470	3,500	3,440	3,470	+10	+0.29	1,800	-
[9252]	26/06/30	3,485	3,500	3,445	3,460	-10	-0.29	4,400	-
[9252]	26/06/29	3,475	3,475	3,440	3,470	+30	+0.87	2,700	-
[9252]	26/06/26	3,465	3,465	3,420	3,440	0	0.00	1,200	-
[9252]	26/06/25	3,440	3,440	3,430	3,440	+55	+1.62	800	-
[9252]	26/06/24	3,400	3,405	3,385	3,385	-15	-0.44	1,800	-
[9252]	26/06/23	3,410	3,430	3,395	3,400	-30	-0.87	1,600	-
[9252]	26/06/22	3,415	3,430	3,390	3,430	+25	+0.73	7,800	-
[9252]	26/06/19	3,405	3,450	3,400	3,405	0	0.00	1,000	-
[9252]	26/06/18	3,325	3,440	3,325	3,405	+45	+1.34	2,400	-
[9252]	26/06/17	3,365	3,405	3,360	3,360	-5	-0.15	1,600	-
[9252]	26/06/16	3,450	3,450	3,350	3,365	-20	-0.59	7,400	-
[9252]	26/06/15	3,355	3,415	3,355	3,385	+30	+0.89	21,400	-
[9252]	26/06/12	3,400	3,405	3,275	3,355	-55	-1.61	50,100	-
[9252]	26/06/11	3,450	3,510	3,400	3,410	-60	-1.73	3,600	-
[9252]	26/06/10	3,455	3,500	3,445	3,470	+15	+0.43	14,100	-
[9252]	26/06/09	3,545	3,545	3,455	3,455	-25	-0.72	4,500	-
[9252]	26/06/08	3,495	3,550	3,425	3,480	-85	-2.38	5,900	-
[9252]	26/06/05	3,490	3,635	3,450	3,565	+120	+3.48	18,200	-
[9252]	26/06/04	3,475	3,505	3,430	3,445	-45	-1.29	6,600	-
[9252]	26/06/03	3,570	3,580	3,455	3,490	-90	-2.51	18,400	-
[9252]	26/06/02	3,555	3,600	3,535	3,580	+30	+0.85	23,600	-
[9252]	26/06/01	3,700	3,750	3,550	3,550	-200	-5.33	13,400	-
[9252]	26/05/29	3,650	3,755	3,630	3,750	+130	+3.59	16,800	-
[9252]	26/05/28	3,610	3,655	3,600	3,620	+5	+0.14	9,100	-
[9252]	26/05/27	3,680	3,710	3,610	3,615	-35	-0.96	16,700	-
[9252]	26/05/26	3,655	3,685	3,650	3,650	-55	-1.48	6,200	-
[9252]	26/05/25	3,800	3,800	3,680	3,705	-30	-0.80	9,200	-
[9252]	26/05/22	3,800	3,800	3,715	3,735	-5.0	-0.13	6,500	-
[9252]	26/05/21	3,800	3,800	3,715	3,740	+10.0	+0.27	21,100	-
[9252]	26/05/20	3,770	3,790	3,700	3,730	-110.0	-2.86	27,200	-
[9252]	26/05/19	3,840	3,900	3,775	3,840	0	+0.00	28,900	-
[9252]	26/05/18	3,865	3,900	3,825	3,840	-25.0	-0.65	7,700	-
[9252]	26/05/15	3,850	3,895	3,820	3,865	+15.0	+0.39	6,200	-
[9252]	26/05/14	3,895	3,895	3,815	3,850	-5.0	-0.13	10,400	-
[9252]	26/05/13	3,845	3,900	3,845	3,855	-5.0	-0.13	4,100	-
[9252]	26/05/12	3,915	3,915	3,850	3,860	-20.0	-0.52	8,900	-
[9252]	26/05/11	3,980	3,980	3,880	3,880	-100.0	-2.51	13,400	-
[9252]	26/05/08	3,850	3,995	3,850	3,980	+95.0	+2.45	12,500	-
[9252]	26/05/07	3,980	3,980	3,835	3,885	-95.0	-2.39	19,500	-
[9252]	26/05/01	3,895	3,985	3,895	3,980	+45.0	+1.14	68,200	-
[9252]	26/04/30	3,950	3,990	3,915	3,935	+10.0	+0.25	9,300	-
[9252]	26/04/28	3,905	3,925	3,800	3,925	+20.0	+0.51	8,500	-
[9252]	26/04/27	3,835	3,945	3,835	3,905	+55	+1.43	9,600	-
[9252]	26/04/24	3,850	3,880	3,820	3,850	-5	-0.13	12,200	-
[9252]	26/04/23	3,830	3,860	3,800	3,855	+20	+0.52	9,600	-
[9252]	26/04/22	3,835	3,890	3,825	3,835	0	0.00	7,600	-
[9252]	26/04/21	3,810	3,840	3,750	3,835	+40	+1.05	12,700	-
[9252]	26/04/20	3,835	3,865	3,780	3,795	-30	-0.78	14,800	-
[9252]	26/04/17	3,840	3,880	3,800	3,825	-15	-0.39	14,500	-
[9252]	26/04/16	3,815	3,905	3,800	3,840	+25	+0.66	22,400	-
[9252]	26/04/15	4,015	4,100	3,800	3,815	-130	-3.30	69,500	-
[9252]	26/04/14	3,975	4,000	3,900	3,945	-45	-1.13	29,600	-
[9252]	26/04/13	3,960	4,045	3,920	3,990	+30	+0.76	9,800	-
[9252]	26/04/10	4,005	4,035	3,950	3,960	-20	-0.50	13,000	-
[9252]	26/04/09	4,040	4,130	3,955	3,980	-60	-1.49	11,900	-
[9252]	26/04/08	4,015	4,070	4,005	4,040	+45	+1.13	10,300	-
[9252]	26/04/07	3,990	4,050	3,960	3,995	0	0.00	6,800	-
[9252]	26/04/06	4,055	4,055	3,965	3,995	-60	-1.48	5,300	-
[9252]	26/04/03	4,020	4,055	3,975	4,055	+50	+1.25	11,600	-
[9252]	26/04/02	4,025	4,120	3,915	4,005	-5	-0.12	18,900	-
[9252]	26/04/01	4,080	4,130	3,950	4,010	0	0.00	15,200	-
[9252]	26/03/31	3,940	4,050	3,920	4,010	0	0.00	31,500	-
[9252]	26/03/30	4,080	4,100	3,970	4,010	-160	-3.84	21,700	-
[9252]	26/03/27	4,050	4,170	4,025	4,170	+140	+3.47	16,400	-
[9252]	26/03/26	4,220	4,220	4,030	4,030	-185	-4.39	12,900	-
[9252]	26/03/25	4,150	4,215	4,145	4,215	+95	+2.31	8,900	-
[9252]	26/03/24	4,095	4,185	4,080	4,120	+40	+0.98	8,200	-
[9252]	26/03/23	4,145	4,170	4,005	4,080	-205	-4.78	19,700	-
[9252]	26/03/19	4,415	4,415	4,285	4,285	-155	-3.49	9,200	-
[9252]	26/03/18	4,540	4,550	4,410	4,440	+30	+0.68	12,400	-
[9252]	26/03/17	4,550	4,600	4,410	4,410	-110	-2.43	14,200	-
[9252]	26/03/16	4,560	4,600	4,385	4,520	-40	-0.88	15,600	-
[9252]	26/03/13	4,425	4,580	4,425	4,560	+65	+1.45	9,300	-
[9252]	26/03/12	4,600	4,620	4,465	4,495	-175	-3.75	14,300	-
[9252]	26/03/11	4,600	4,705	4,580	4,670	+90	+1.97	13,500	-
[9252]	26/03/10	4,645	4,665	4,505	4,580	-20	-0.43	10,000	-
[9252]	26/03/09	4,365	4,600	4,245	4,600	+25	+0.55	18,400	-
[9252]	26/03/06	4,510	4,650	4,510	4,575	+15	+0.33	8,900	-
[9252]	26/03/05	4,330	4,670	4,330	4,560	+360	+8.57	13,300	-
[9252]	26/03/04	4,240	4,290	4,105	4,200	-170	-3.89	30,500	-
[9252]	26/03/03	4,355	4,455	4,325	4,370	-95	-2.13	12,800	-
[9252]	26/03/02	4,170	4,475	4,165	4,465	+295	+7.07	41,300	-
[9252]	26/02/27	4,100	4,190	4,100	4,170	+75	+1.83	8,500	-
[9252]	26/02/26	4,040	4,130	4,040	4,095	+30	+0.74	7,200	-
[9252]	26/02/25	3,950	4,085	3,925	4,065	+115	+2.91	7,000	-
[9252]	26/02/24	4,055	4,095	3,930	3,950	-125	-3.07	15,600	-
[9252]	26/02/20	4,140	4,140	4,025	4,075	-65	-1.57	17,600	-
[9252]	26/02/19	4,110	4,145	4,055	4,140	+40	+0.98	9,000	-
[9252]	26/02/18	4,100	4,200	4,100	4,100	-45	-1.09	10,400	-
[9252]	26/02/17	4,200	4,270	4,120	4,145	-55	-1.31	20,100	-
[9252]	26/02/16	4,200	4,240	4,070	4,200	-35	-0.83	25,900	-
[9252]	26/02/13	4,410	4,410	4,205	4,235	-175	-3.97	15,000	-
[9252]	26/02/12	4,375	4,440	4,375	4,410	+10	+0.23	8,300	-
[9252]	26/02/10	4,265	4,400	4,230	4,400	+135	+3.17	12,300	-
[9252]	26/02/09	4,265	4,270	4,155	4,265	+25	+0.59	19,400	-
[9252]	26/02/06	4,310	4,310	4,100	4,240	-80	-1.85	31,400	-
[9252]	26/02/05	4,330	4,400	4,320	4,320	-55	-1.26	5,600	-
[9252]	26/02/04	4,335	4,385	4,300	4,375	-30	-0.68	15,300	-
[9252]	26/02/03	4,295	4,455	4,255	4,405	+40	+0.92	7,500	-
[9252]	26/02/02	4,385	4,385	4,280	4,365	+30	+0.69	10,700	-
[9252]	26/01/30	4,400	4,415	4,290	4,335	-65	-1.48	13,700	-
[9252]	26/01/29	4,410	4,475	4,330	4,400	-30	-0.68	13,200	-
[9252]	26/01/28	4,500	4,500	4,300	4,430	-70	-1.56	25,200	-
[9252]	26/01/27	4,520	4,555	4,430	4,500	-40	-0.88	13,600	-
[9252]	26/01/26	4,670	4,670	4,445	4,540	-130	-2.78	18,800	-
[9252]	26/01/23	4,505	4,670	4,470	4,670	+205	+4.59	17,700	-
[9252]	26/01/22	4,540	4,550	4,450	4,465	-30	-0.67	16,500	-
[9252]	26/01/21	4,530	4,550	4,475	4,495	-105	-2.28	8,200	-
[9252]	26/01/20	4,600	4,700	4,530	4,600	+5	+0.11	20,900	-
[9252]	26/01/19	4,655	4,675	4,500	4,595	-50	-1.08	24,800	-
[9252]	26/01/16	4,600	4,760	4,495	4,645	+140	+3.11	50,100	-
[9252]	26/01/15	4,250	4,520	4,250	4,505	+460	+11.37	93,000	-
[9252]	26/01/14	4,020	4,050	3,930	4,045	+50	+1.25	20,100	-
[9252]	26/01/13	3,970	4,050	3,910	3,995	+25	+0.63	17,700	-
[9252]	26/01/09	4,060	4,130	3,965	3,970	-160	-3.87	12,200	-
[9252]	26/01/08	4,130	4,140	4,080	4,130	+55	+1.35	7,200	-
[9252]	26/01/07	4,015	4,140	4,010	4,075	+60	+1.49	8,800	-
[9252]	26/01/06	3,950	4,090	3,950	4,015	+90	+2.29	15,800	-
[9252]	26/01/05	3,950	3,960	3,920	3,925	+30	+0.77	3,800	-
[9252]	25/12/30	3,900	3,950	3,850	3,895	+30	+0.78	9,100	-
[9252]	25/12/29	3,905	3,940	3,855	3,865	+10	+0.26	14,400	-
[9252]	25/12/26	3,865	3,910	3,830	3,855	+35	+0.92	7,000	-
[9252]	25/12/25	3,750	3,840	3,750	3,820	+70	+1.87	3,200	-
[9252]	25/12/24	3,850	3,875	3,725	3,750	-80	-2.09	11,100	-
[9252]	25/12/23	3,780	3,850	3,780	3,830	+50	+1.32	7,900	-
[9252]	25/12/22	3,825	3,840	3,765	3,780	-45	-1.18	12,000	-
[9252]	25/12/19	3,730	3,825	3,720	3,825	+90	+2.41	16,300	-
[9252]	25/12/18	3,630	3,740	3,630	3,735	+140	+3.89	12,700	-
[9252]	25/12/17	3,630	3,650	3,595	3,595	-35	-0.96	3,600	-
[9252]	25/12/16	3,615	3,670	3,605	3,630	-55	-1.49	4,900	-
[9252]	25/12/15	3,625	3,685	3,600	3,685	+55	+1.52	7,600	-
[9252]	25/12/12	3,450	3,680	3,450	3,630	+180	+5.22	18,100	-
[9252]	25/12/11	3,475	3,505	3,425	3,450	-40	-1.15	7,800	-
[9252]	25/12/10	3,560	3,560	3,475	3,490	-70	-1.97	9,800	-
[9252]	25/12/09	3,530	3,570	3,485	3,560	+30	+0.85	5,800	-
[9252]	25/12/08	3,595	3,645	3,520	3,530	-85	-2.35	9,500	-
[9252]	25/12/05	3,655	3,660	3,600	3,615	-25	-0.69	4,100	-
[9252]	25/12/04	3,650	3,650	3,585	3,640	-10	-0.27	3,800	-
[9252]	25/12/03	3,575	3,650	3,535	3,650	+35	+0.97	13,100	-
[9252]	25/12/02	3,650	3,700	3,565	3,615	-40	-1.09	10,200	-
[9252]	25/12/01	3,670	3,700	3,610	3,655	+20	+0.55	9,200	-
[9252]	25/11/28	3,600	3,675	3,585	3,635	+35	+0.97	11,800	-
[9252]	25/11/27	3,545	3,615	3,530	3,600	+90	+2.56	15,800	-
[9252]	25/11/26	3,415	3,520	3,415	3,510	+140	+4.15	12,500	-
[9252]	25/11/25	3,430	3,430	3,350	3,370	-50	-1.46	11,100	-
[9252]	25/11/21	3,320	3,465	3,320	3,420	+55	+1.63	7,000	-
[9252]	25/11/20	3,455	3,485	3,355	3,365	-105	-3.03	10,200	-
[9252]	25/11/19	3,335	3,475	3,250	3,470	+180	+5.47	14,900	-
[9252]	25/11/18	3,340	3,340	3,260	3,290	-50	-1.50	8,900	-
[9252]	25/11/17	3,355	3,355	3,250	3,340	-30	-0.89	12,500	-
[9252]	25/11/14	3,430	3,465	3,350	3,370	-60	-1.75	20,500	-
[9252]	25/11/13	3,260	3,440	3,260	3,430	+170	+5.21	18,200	-
[9252]	25/11/12	3,240	3,320	3,210	3,260	+10	+0.31	18,400	-
[9252]	25/11/11	3,270	3,300	3,195	3,250	-45	-1.37	42,100	-
[9252]	25/11/10	3,300	3,315	3,275	3,295	-55	-1.64	15,500	-
[9252]	25/11/07	3,270	3,350	3,270	3,350	+35	+1.06	9,100	-
[9252]	25/11/06	3,395	3,395	3,305	3,315	-30	-0.90	29,200	-
[9252]	25/11/05	3,495	3,495	3,300	3,345	-90	-2.62	20,900	-
[9252]	25/11/04	3,375	3,480	3,320	3,435	+130	+3.93	23,200	-
[9252]	25/10/31	3,380	3,420	3,300	3,305	-45	-1.34	14,400	-
[9252]	25/10/30	3,350	3,440	3,345	3,350	0	0.00	31,200	-
[9252]	25/10/29	3,510	3,510	3,350	3,350	-115	-3.32	21,100	-
[9252]	25/10/28	3,630	3,630	3,465	3,465	-175	-4.81	57,600	-
[9252]	25/10/27	3,600	3,650	3,540	3,640	+40	+1.11	30,000	-
[9252]	25/10/24	3,695	3,700	3,595	3,600	-95	-2.57	39,500	-
[9252]	25/10/23	3,750	3,770	3,680	3,695	-70	-1.86	22,500	-
[9252]	25/10/22	3,785	3,785	3,685	3,765	-25	-0.66	24,700	-
[9252]	25/10/21	3,765	3,840	3,710	3,790	+40	+1.07	30,600	-
[9252]	25/10/20	3,710	3,810	3,685	3,750	0	0.00	58,900	-
[9252]	25/10/17	3,805	3,810	3,555	3,750	-35	-0.92	111,300	-
[9252]	25/10/16	3,820	4,200	3,730	3,785	-305	-7.46	139,400	-
[9252]	25/10/15	4,120	4,220	3,940	4,090	+25	+0.62	95,700	-
[9252]	25/10/14	4,050	4,155	4,020	4,065	-20	-0.49	24,100	-
[9252]	25/10/10	4,190	4,275	4,040	4,085	-105	-2.51	12,300	-
[9252]	25/10/09	4,245	4,280	4,140	4,190	+15	+0.36	13,300	-
[9252]	25/10/08	4,210	4,230	4,085	4,175	+20	+0.48	12,400	-
[9252]	25/10/07	4,240	4,275	4,155	4,155	-85	-2.00	10,800	-
[9252]	25/10/06	4,245	4,300	4,200	4,240	+65	+1.56	18,600	-
[9252]	25/10/03	4,215	4,285	4,015	4,175	-40	-0.95	25,500	-
[9252]	25/10/02	4,220	4,290	4,195	4,215	-5	-0.12	14,400	-
[9252]	25/10/01	4,365	4,405	4,200	4,220	-175	-3.98	24,500	-
[9252]	25/09/30	4,215	4,430	4,195	4,395	+135	+3.17	26,900	-
[9252]	25/09/29	4,250	4,315	4,090	4,260	+90	+2.16	27,500	-
[9252]	25/09/26	4,140	4,195	4,060	4,170	+20	+0.48	14,700	-
[9252]	25/09/25	4,030	4,260	4,030	4,150	+130	+3.23	25,400	-
[9252]	25/09/24	3,960	4,095	3,915	4,020	+115	+2.94	11,100	-
[9252]	25/09/22	3,910	3,970	3,905	3,905	0	0.00	3,800	-
[9252]	25/09/19	4,040	4,040	3,905	3,905	-100	-2.50	6,800	-
[9252]	25/09/18	4,040	4,060	3,975	4,005	0	0.00	6,000	-
[9252]	25/09/17	4,020	4,060	3,960	4,005	+40	+1.01	9,800	-
[9252]	25/09/16	3,865	3,965	3,865	3,965	+100	+2.59	7,300	-
[9252]	25/09/12	3,960	3,960	3,865	3,865	-10	-0.26	4,400	-
[9252]	25/09/11	3,950	3,980	3,870	3,875	-70	-1.77	8,600	-
[9252]	25/09/10	3,925	3,970	3,860	3,945	+20	+0.51	5,200	-
[9252]	25/09/09	3,945	4,005	3,900	3,925	-20	-0.51	7,700	-
[9252]	25/09/08	3,915	3,965	3,915	3,945	+35	+0.90	2,900	-
[9252]	25/09/05	3,980	3,980	3,910	3,910	0	0.00	5,500	-