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
[9699]	26/10/29	4,270	4,270	4,220	4,265	-5.0	-0.12	145,100	116,556,374,016
[9699]	26/10/28	4,265	4,350	4,245	4,270	-35.0	-0.81	103,100	116,693,016,576
[9699]	26/10/27	4,260	4,315	4,220	4,305	+10.0	+0.23	104,700	117,649,522,688
[9699]	26/10/26	4,220	4,330	4,200	4,295	+60.0	+1.42	77,200	117,376,237,568
[9699]	26/10/23	4,275	4,345	4,200	4,235	-60.0	-1.40	66,300	115,736,518,656
[9699]	26/10/22	4,285	4,335	4,270	4,295	+10.0	+0.23	55,200	117,376,237,568
[9699]	26/10/21	4,295	4,295	4,220	4,285	+35.0	+0.82	69,700	117,102,944,256
[9699]	26/10/20	4,310	4,310	4,235	4,250	-60.0	-1.39	66,900	116,146,446,336
[9699]	26/10/19	4,265	4,385	4,215	4,310	+15.0	+0.35	92,800	117,786,165,248
[9699]	26/10/16	4,210	4,315	4,180	4,295	+110.0	+2.63	100,700	117,376,237,568
[9699]	26/10/15	4,200	4,245	4,105	4,185	-30.0	-0.71	129,100	114,370,093,056
[9699]	26/10/14	4,130	4,215	4,075	4,215	+185.0	+4.59	242,500	115,189,948,416
[9699]	26/10/13	4,010	4,060	3,970	4,030	+60.0	+1.51	173,400	110,134,157,312
[9699]	26/10/09	4,075	4,075	3,960	3,970	-40.0	-1.00	104,200	108,494,446,592
[9699]	26/10/08	4,110	4,110	3,935	4,010	-145.0	-3.49	120,300	110,381,572,096
[9699]	26/10/07	4,255	4,295	4,145	4,155	-120.0	-2.81	102,100	114,372,919,296
[9699]	26/10/06	4,335	4,340	4,240	4,275	-30.0	-0.70	181,000	117,676,113,920
[9699]	26/10/05	4,395	4,395	4,295	4,305	-40.0	-0.92	80,700	118,501,908,480
[9699]	26/10/02	4,355	4,360	4,295	4,345	-60.0	-1.36	138,100	119,602,970,624
[9699]	26/10/01	4,455	4,455	4,370	4,405	-85.0	-1.89	99,500	121,254,567,936
[9699]	26/09/30	4,495	4,500	4,400	4,490	+35.0	+0.79	82,800	123,594,326,016
[9699]	26/09/29	4,530	4,540	4,450	4,455	-195.0	-4.19	103,600	122,630,897,664
[9699]	26/09/28	4,715	4,735	4,630	4,650	-35.0	-0.75	97,500	127,998,574,592
[9699]	26/09/25	4,650	4,690	4,615	4,685	+20.0	+0.43	64,700	128,962,011,136
[9699]	26/09/24	4,745	4,745	4,615	4,665	-50.0	-1.06	56,600	128,411,475,968
[9699]	26/09/18	4,755	4,775	4,700	4,715	-15.0	-0.32	119,700	129,787,805,696
[9699]	26/09/17	4,695	4,730	4,675	4,730	+60.0	+1.28	57,600	130,200,707,072
[9699]	26/09/16	4,625	4,680	4,625	4,670	+45.0	+0.97	45,700	128,549,109,760
[9699]	26/09/15	4,635	4,660	4,605	4,625	-10.0	-0.22	50,400	127,310,413,824
[9699]	26/09/14	4,555	4,645	4,545	4,635	+80.0	+1.76	46,100	127,585,681,408
[9699]	26/09/11	4,545	4,610	4,510	4,555	-50.0	-1.09	64,000	125,383,557,120
[9699]	26/09/10	4,600	4,605	4,550	4,605	-10.0	-0.22	45,800	126,759,878,656
[9699]	26/09/09	4,545	4,625	4,520	4,615	+50.0	+1.10	57,500	127,035,146,240
[9699]	26/09/08	4,605	4,630	4,565	4,565	-65.0	-1.40	66,100	125,658,816,512
[9699]	26/09/07	4,710	4,740	4,605	4,630	-80.0	-1.70	56,000	128,543,612,928
[9699]	26/09/04	4,660	4,715	4,650	4,710	0	+0.00	93,000	130,764,668,928
[9699]	26/09/03	4,735	4,760	4,695	4,710	0	+0.00	97,400	130,764,668,928
[9699]	26/09/02	4,705	4,740	4,680	4,710	-45.0	-0.95	87,600	130,764,668,928
[9699]	26/09/01	4,640	4,755	4,630	4,755	+110.0	+2.37	94,300	132,014,014,464
[9699]	26/08/31	4,645	4,680	4,630	4,645	-20.0	-0.43	66,100	128,960,061,440
[9699]	26/08/28	4,700	4,710	4,630	4,665	-80.0	-1.69	51,800	129,515,331,584
[9699]	26/08/27	4,700	4,745	4,665	4,745	+45.0	+0.96	63,900	131,736,387,584
[9699]	26/08/26	4,670	4,745	4,655	4,700	+60.0	+1.29	50,000	130,487,042,048
[9699]	26/08/25	4,655	4,685	4,615	4,640	-15.0	-0.32	50,500	128,821,248,000
[9699]	26/08/24	4,650	4,695	4,620	4,655	+35.0	+0.76	62,300	129,237,696,512
[9699]	26/08/21	4,615	4,650	4,590	4,620	+5.0	+0.11	58,800	128,265,986,048
[9699]	26/08/20	4,540	4,620	4,540	4,615	+65.0	+1.43	50,700	128,127,164,416
[9699]	26/08/19	4,585	4,585	4,470	4,550	-40.0	-0.87	57,300	126,322,556,928
[9699]	26/08/18	4,480	4,630	4,480	4,590	+70.0	+1.55	61,700	127,433,089,024
[9699]	26/08/17	4,520	4,570	4,465	4,520	0	0.00	51,400	-
[9699]	26/08/14	4,455	4,520	4,440	4,520	+65	+1.46	48,200	-
[9699]	26/08/13	4,460	4,460	4,415	4,455	-5	-0.11	31,900	-
[9699]	26/08/12	4,470	4,480	4,425	4,460	-5	-0.11	53,200	-
[9699]	26/08/10	4,490	4,495	4,415	4,465	-25	-0.56	49,900	-
[9699]	26/08/07	4,450	4,490	4,430	4,490	+60	+1.35	54,700	-
[9699]	26/08/06	4,420	4,450	4,375	4,430	+45	+1.03	54,100	-
[9699]	26/08/05	4,440	4,495	4,340	4,385	-35	-0.79	65,100	-
[9699]	26/08/04	4,280	4,525	4,280	4,420	+70	+1.61	127,800	-
[9699]	26/08/03	4,295	4,350	4,225	4,350	+55	+1.28	81,600	-
[9699]	26/07/31	4,355	4,390	4,275	4,295	-115	-2.61	79,600	-
[9699]	26/07/30	4,330	4,445	4,320	4,410	+20	+0.46	72,700	-
[9699]	26/07/29	4,395	4,395	4,300	4,390	+205	+4.90	88,900	-
[9699]	26/07/28	4,265	4,265	4,185	4,185	-85	-1.99	41,400	-
[9699]	26/07/27	4,210	4,280	4,205	4,270	+110	+2.64	44,700	-
[9699]	26/07/24	4,090	4,165	4,090	4,160	+10	+0.24	23,500	-
[9699]	26/07/23	4,135	4,160	4,125	4,150	-5	-0.12	24,800	-
[9699]	26/07/22	4,185	4,190	4,140	4,155	0	0.00	35,600	-
[9699]	26/07/21	4,095	4,160	4,045	4,155	+115	+2.85	39,800	-
[9699]	26/07/17	4,070	4,105	4,025	4,040	-30	-0.74	29,100	-
[9699]	26/07/16	4,120	4,145	4,065	4,070	-45	-1.09	31,600	-
[9699]	26/07/15	4,055	4,140	4,015	4,115	+95	+2.36	93,200	-
[9699]	26/07/14	4,025	4,045	4,010	4,020	+20	+0.50	69,700	-
[9699]	26/07/13	4,050	4,070	4,000	4,000	-30	-0.74	55,400	-
[9699]	26/07/10	4,015	4,060	4,000	4,030	+15	+0.37	50,300	-
[9699]	26/07/09	4,020	4,035	3,995	4,015	-5	-0.12	28,400	-
[9699]	26/07/08	4,035	4,040	4,000	4,020	-15	-0.37	42,700	-
[9699]	26/07/07	4,065	4,105	4,035	4,035	-30	-0.74	42,800	-
[9699]	26/07/06	4,035	4,065	4,020	4,065	+60	+1.50	61,900	-
[9699]	26/07/03	4,000	4,045	3,985	4,005	+15	+0.38	59,100	-
[9699]	26/07/02	3,980	3,990	3,935	3,990	+70	+1.79	65,100	-
[9699]	26/07/01	3,925	3,945	3,895	3,920	0	0.00	54,000	-
[9699]	26/06/30	4,000	4,000	3,895	3,920	-30	-0.76	69,800	-
[9699]	26/06/29	3,950	3,990	3,905	3,950	+30	+0.77	53,100	-
[9699]	26/06/26	3,940	3,955	3,880	3,920	+40	+1.03	36,400	-
[9699]	26/06/25	3,900	3,915	3,875	3,880	+40	+1.04	28,600	-
[9699]	26/06/24	3,900	3,925	3,825	3,840	-80	-2.04	25,700	-
[9699]	26/06/23	3,880	3,920	3,875	3,920	+40	+1.03	52,600	-
[9699]	26/06/22	3,960	3,970	3,850	3,880	-150	-3.72	57,800	-
[9699]	26/06/19	3,940	4,030	3,920	4,030	+90	+2.28	82,800	-
[9699]	26/06/18	3,900	3,950	3,900	3,940	+20	+0.51	27,000	-
[9699]	26/06/17	3,930	3,965	3,900	3,920	0	0.00	31,000	-
[9699]	26/06/16	3,940	3,950	3,880	3,920	-40	-1.01	28,000	-
[9699]	26/06/15	3,900	4,000	3,900	3,960	+60	+1.54	23,600	-
[9699]	26/06/12	3,900	3,930	3,870	3,900	+10	+0.26	38,800	-
[9699]	26/06/11	3,855	3,890	3,820	3,890	0	0.00	36,100	-
[9699]	26/06/10	3,880	3,965	3,875	3,890	-35	-0.89	35,900	-
[9699]	26/06/09	3,870	3,935	3,870	3,925	+55	+1.42	52,900	-
[9699]	26/06/08	3,835	3,880	3,820	3,870	0	0.00	52,300	-
[9699]	26/06/05	3,785	3,870	3,750	3,870	+95	+2.52	45,000	-
[9699]	26/06/04	3,795	3,795	3,735	3,775	+5	+0.13	56,600	-
[9699]	26/06/03	3,720	3,790	3,655	3,770	+80	+2.17	66,100	-
[9699]	26/06/02	3,700	3,720	3,650	3,690	-40	-1.07	71,000	-
[9699]	26/06/01	3,840	3,850	3,685	3,730	-110	-2.86	76,200	-
[9699]	26/05/29	3,840	3,905	3,840	3,840	0	0.00	58,700	-
[9699]	26/05/28	3,820	3,855	3,780	3,840	-10	-0.26	47,800	-
[9699]	26/05/27	3,860	3,865	3,830	3,850	-10	-0.26	34,100	-
[9699]	26/05/26	3,850	3,880	3,820	3,860	+20	+0.52	36,900	-
[9699]	26/05/25	3,890	3,890	3,805	3,840	-10	-0.26	32,300	-
[9699]	26/05/22	3,940	3,940	3,800	3,850	-35.0	-0.90	36,600	-
[9699]	26/05/21	3,920	3,930	3,870	3,885	0	+0.00	43,100	-
[9699]	26/05/20	3,985	3,985	3,810	3,885	-100.0	-2.51	57,600	-
[9699]	26/05/19	4,015	4,030	3,945	3,985	+10.0	+0.25	49,700	-
[9699]	26/05/18	4,060	4,060	3,945	3,975	-115.0	-2.81	37,300	-
[9699]	26/05/15	4,080	4,105	4,050	4,090	+30.0	+0.74	42,600	-
[9699]	26/05/14	4,060	4,120	4,040	4,060	0	+0.00	36,500	-
[9699]	26/05/13	4,040	4,080	4,030	4,060	+35.0	+0.87	53,000	-
[9699]	26/05/12	4,185	4,210	4,000	4,025	-295.0	-6.83	89,500	-
[9699]	26/05/11	4,280	4,345	4,280	4,320	-5.0	-0.12	57,100	-
[9699]	26/05/08	4,335	4,355	4,280	4,325	-30.0	-0.69	52,800	-
[9699]	26/05/07	4,350	4,410	4,335	4,355	+40.0	+0.93	42,100	-
[9699]	26/05/01	4,310	4,365	4,290	4,315	+5.0	+0.12	37,800	-
[9699]	26/04/30	4,295	4,315	4,250	4,310	-25.0	-0.58	47,600	-
[9699]	26/04/28	4,255	4,335	4,240	4,335	+80.0	+1.88	37,100	-
[9699]	26/04/27	4,230	4,275	4,210	4,255	+40	+0.95	26,700	-
[9699]	26/04/24	4,200	4,235	4,170	4,215	+15	+0.36	40,200	-
[9699]	26/04/23	4,200	4,220	4,155	4,200	-25	-0.59	33,200	-
[9699]	26/04/22	4,260	4,260	4,190	4,225	-35	-0.82	55,900	-
[9699]	26/04/21	4,300	4,320	4,240	4,260	-15	-0.35	43,400	-
[9699]	26/04/20	4,280	4,300	4,265	4,275	-55	-1.27	36,400	-
[9699]	26/04/17	4,335	4,380	4,315	4,330	-50	-1.14	32,000	-
[9699]	26/04/16	4,475	4,475	4,360	4,380	-40	-0.90	39,500	-
[9699]	26/04/15	4,405	4,465	4,390	4,420	+25	+0.57	39,600	-
[9699]	26/04/14	4,405	4,430	4,355	4,395	-10	-0.23	26,700	-
[9699]	26/04/13	4,430	4,440	4,375	4,405	-25	-0.56	35,200	-
[9699]	26/04/10	4,590	4,600	4,410	4,430	-110	-2.42	47,600	-
[9699]	26/04/09	4,600	4,615	4,535	4,540	-60	-1.30	41,200	-
[9699]	26/04/08	4,580	4,610	4,540	4,600	+110	+2.45	55,800	-
[9699]	26/04/07	4,430	4,490	4,430	4,490	+55	+1.24	32,400	-
[9699]	26/04/06	4,465	4,465	4,435	4,435	-10	-0.22	18,800	-
[9699]	26/04/03	4,480	4,480	4,415	4,445	+5	+0.11	13,500	-
[9699]	26/04/02	4,495	4,510	4,405	4,440	-40	-0.89	20,700	-
[9699]	26/04/01	4,385	4,480	4,375	4,480	+165	+3.82	32,400	-
[9699]	26/03/31	4,300	4,410	4,300	4,315	-45	-1.03	47,300	-
[9699]	26/03/30	4,235	4,360	4,195	4,360	-15	-0.34	42,900	-
[9699]	26/03/27	4,380	4,405	4,360	4,375	-5	-0.11	43,000	-
[9699]	26/03/26	4,370	4,385	4,325	4,380	-10	-0.23	21,900	-
[9699]	26/03/25	4,375	4,415	4,370	4,390	+85	+1.97	35,800	-
[9699]	26/03/24	4,260	4,315	4,220	4,305	+115	+2.74	26,200	-
[9699]	26/03/23	4,235	4,295	4,170	4,190	-170	-3.90	32,500	-
[9699]	26/03/19	4,385	4,385	4,340	4,360	-70	-1.58	52,700	-
[9699]	26/03/18	4,375	4,430	4,350	4,430	+55	+1.26	20,900	-
[9699]	26/03/17	4,335	4,400	4,335	4,375	+80	+1.86	18,300	-
[9699]	26/03/16	4,275	4,330	4,270	4,295	-25	-0.58	40,800	-
[9699]	26/03/13	4,330	4,395	4,315	4,320	-80	-1.82	45,900	-
[9699]	26/03/12	4,440	4,450	4,370	4,400	-45	-1.01	54,400	-
[9699]	26/03/11	4,470	4,475	4,410	4,445	+45	+1.02	36,800	-
[9699]	26/03/10	4,335	4,425	4,320	4,400	+90	+2.09	31,400	-
[9699]	26/03/09	4,260	4,340	4,230	4,310	-160	-3.58	39,100	-
[9699]	26/03/06	4,400	4,470	4,400	4,470	+25	+0.56	25,900	-
[9699]	26/03/05	4,440	4,555	4,430	4,445	+105	+2.42	36,200	-
[9699]	26/03/04	4,375	4,375	4,260	4,340	-145	-3.23	62,900	-
[9699]	26/03/03	4,570	4,580	4,455	4,485	-120	-2.61	52,500	-
[9699]	26/03/02	4,550	4,630	4,515	4,605	-45	-0.97	42,000	-
[9699]	26/02/27	4,605	4,650	4,565	4,650	+65	+1.42	35,300	-
[9699]	26/02/26	4,520	4,620	4,520	4,585	+30	+0.66	28,300	-
[9699]	26/02/25	4,540	4,575	4,515	4,555	-10	-0.22	32,100	-
[9699]	26/02/24	4,515	4,590	4,460	4,565	+50	+1.11	23,600	-
[9699]	26/02/20	4,485	4,550	4,480	4,515	-10	-0.22	32,400	-
[9699]	26/02/19	4,450	4,550	4,450	4,525	+40	+0.89	32,800	-
[9699]	26/02/18	4,440	4,550	4,440	4,485	+25	+0.56	23,100	-
[9699]	26/02/17	4,445	4,475	4,425	4,460	+25	+0.56	28,400	-
[9699]	26/02/16	4,515	4,515	4,395	4,435	-110	-2.42	37,200	-
[9699]	26/02/13	4,660	4,660	4,480	4,545	-110	-2.36	35,800	-
[9699]	26/02/12	4,600	4,655	4,575	4,655	+65	+1.42	54,800	-
[9699]	26/02/10	4,650	4,670	4,575	4,590	-40	-0.86	37,100	-
[9699]	26/02/09	4,530	4,630	4,465	4,630	+210	+4.75	78,700	-
[9699]	26/02/06	4,480	4,485	4,380	4,420	-50	-1.12	56,200	-
[9699]	26/02/05	4,600	4,600	4,435	4,470	-265	-5.60	86,800	-
[9699]	26/02/04	4,745	4,765	4,680	4,735	-10	-0.21	59,600	-
[9699]	26/02/03	4,730	4,795	4,730	4,745	+35	+0.74	36,000	-
[9699]	26/02/02	4,800	4,840	4,700	4,710	-90	-1.88	36,200	-
[9699]	26/01/30	4,770	4,800	4,745	4,800	+30	+0.63	34,000	-
[9699]	26/01/29	4,735	4,790	4,680	4,770	+35	+0.74	30,200	-
[9699]	26/01/28	4,780	4,805	4,725	4,735	-40	-0.84	27,100	-
[9699]	26/01/27	4,735	4,780	4,715	4,775	-10	-0.21	22,700	-
[9699]	26/01/26	4,805	4,810	4,735	4,785	-80	-1.64	38,700	-
[9699]	26/01/23	4,850	4,880	4,835	4,865	+20	+0.41	28,000	-
[9699]	26/01/22	4,790	4,865	4,780	4,845	+100	+2.11	36,500	-
[9699]	26/01/21	4,710	4,760	4,690	4,745	-20	-0.42	31,900	-
[9699]	26/01/20	4,810	4,820	4,760	4,765	-40	-0.83	40,100	-
[9699]	26/01/19	4,845	4,845	4,785	4,805	-20	-0.41	18,700	-
[9699]	26/01/16	4,725	4,835	4,725	4,825	+100	+2.12	33,600	-
[9699]	26/01/15	4,655	4,740	4,655	4,725	+10	+0.21	20,700	-
[9699]	26/01/14	4,700	4,745	4,675	4,715	0	0.00	38,800	-
[9699]	26/01/13	4,750	4,775	4,710	4,715	+65	+1.40	39,800	-
[9699]	26/01/09	4,700	4,715	4,645	4,650	0	0.00	26,000	-
[9699]	26/01/08	4,605	4,680	4,605	4,650	+25	+0.54	31,900	-
[9699]	26/01/07	4,620	4,655	4,585	4,625	-5	-0.11	32,900	-
[9699]	26/01/06	4,580	4,655	4,580	4,630	+60	+1.31	37,200	-
[9699]	26/01/05	4,735	4,775	4,550	4,570	-165	-3.48	66,500	-
[9699]	25/12/30	4,695	4,750	4,630	4,735	+40	+0.85	85,800	-
[9699]	25/12/29	4,590	4,695	4,590	4,695	+110	+2.40	67,500	-
[9699]	25/12/26	4,590	4,610	4,565	4,585	+10	+0.22	28,600	-
[9699]	25/12/25	4,560	4,590	4,540	4,575	+20	+0.44	15,600	-
[9699]	25/12/24	4,600	4,620	4,540	4,555	-45	-0.98	48,400	-
[9699]	25/12/23	4,530	4,620	4,495	4,600	+70	+1.55	52,100	-
[9699]	25/12/22	4,545	4,550	4,515	4,530	+20	+0.44	27,500	-
[9699]	25/12/19	4,480	4,510	4,460	4,510	+20	+0.45	37,400	-
[9699]	25/12/18	4,455	4,515	4,440	4,490	+40	+0.90	41,000	-
[9699]	25/12/17	4,440	4,460	4,405	4,450	+10	+0.23	30,700	-
[9699]	25/12/16	4,430	4,470	4,400	4,440	-5	-0.11	35,200	-
[9699]	25/12/15	4,420	4,455	4,400	4,445	+25	+0.57	29,100	-
[9699]	25/12/12	4,395	4,440	4,385	4,420	+90	+2.08	36,300	-
[9699]	25/12/11	4,395	4,420	4,330	4,330	-65	-1.48	29,800	-
[9699]	25/12/10	4,470	4,490	4,395	4,395	-65	-1.46	36,600	-
[9699]	25/12/09	4,520	4,555	4,450	4,460	-45	-1.00	20,000	-
[9699]	25/12/08	4,470	4,520	4,470	4,505	+70	+1.58	21,500	-
[9699]	25/12/05	4,450	4,475	4,420	4,435	-15	-0.34	28,900	-
[9699]	25/12/04	4,375	4,465	4,375	4,450	+60	+1.37	33,400	-
[9699]	25/12/03	4,435	4,450	4,390	4,390	-55	-1.24	21,600	-
[9699]	25/12/02	4,480	4,485	4,430	4,445	-35	-0.78	33,100	-
[9699]	25/12/01	4,495	4,535	4,460	4,480	-15	-0.33	35,300	-
[9699]	25/11/28	4,470	4,500	4,470	4,495	+60	+1.35	27,100	-
[9699]	25/11/27	4,435	4,470	4,420	4,435	+20	+0.45	21,600	-
[9699]	25/11/26	4,350	4,445	4,305	4,415	+90	+2.08	31,100	-
[9699]	25/11/25	4,320	4,345	4,300	4,325	+5	+0.12	24,200	-
[9699]	25/11/21	4,240	4,325	4,240	4,320	+70	+1.65	37,200	-
[9699]	25/11/20	4,250	4,275	4,240	4,250	+60	+1.43	20,100	-
[9699]	25/11/19	4,200	4,240	4,185	4,190	-35	-0.83	34,600	-
[9699]	25/11/18	4,270	4,295	4,225	4,225	-45	-1.05	28,700	-
[9699]	25/11/17	4,285	4,330	4,245	4,270	-35	-0.81	43,200	-
[9699]	25/11/14	4,275	4,320	4,245	4,305	+25	+0.58	26,300	-
[9699]	25/11/13	4,280	4,310	4,270	4,280	+40	+0.94	30,900	-
[9699]	25/11/12	4,270	4,300	4,240	4,240	-10	-0.24	43,500	-
[9699]	25/11/11	4,370	4,370	4,160	4,250	-150	-3.41	84,200	-
[9699]	25/11/10	4,390	4,405	4,355	4,400	+80	+1.85	42,200	-
[9699]	25/11/07	4,300	4,330	4,270	4,320	+10	+0.23	26,300	-
[9699]	25/11/06	4,345	4,350	4,295	4,310	+5	+0.12	29,600	-
[9699]	25/11/05	4,295	4,325	4,215	4,305	-55	-1.26	44,400	-
[9699]	25/11/04	4,370	4,385	4,280	4,360	-30	-0.68	39,200	-
[9699]	25/10/31	4,430	4,430	4,340	4,390	+10	+0.23	40,500	-
[9699]	25/10/30	4,345	4,395	4,345	4,380	+35	+0.81	30,800	-
[9699]	25/10/29	4,460	4,460	4,325	4,345	-115	-2.58	32,400	-
[9699]	25/10/28	4,570	4,570	4,440	4,460	-110	-2.41	39,600	-
[9699]	25/10/27	4,520	4,575	4,510	4,570	+65	+1.44	28,200	-
[9699]	25/10/24	4,560	4,560	4,505	4,505	-55	-1.21	19,700	-
[9699]	25/10/23	4,505	4,570	4,495	4,560	+65	+1.45	53,100	-
[9699]	25/10/22	4,500	4,525	4,475	4,495	0	0.00	46,500	-
[9699]	25/10/21	4,575	4,575	4,475	4,495	-50	-1.10	44,600	-
[9699]	25/10/20	4,515	4,575	4,500	4,545	+170	+3.89	71,800	-
[9699]	25/10/17	4,390	4,390	4,330	4,375	-25	-0.57	32,900	-
[9699]	25/10/16	4,300	4,425	4,300	4,400	+145	+3.41	56,700	-
[9699]	25/10/15	4,175	4,260	4,165	4,255	+120	+2.90	33,200	-
[9699]	25/10/14	4,100	4,160	4,100	4,135	-30	-0.72	30,800	-
[9699]	25/10/10	4,180	4,215	4,165	4,165	-80	-1.88	36,300	-
[9699]	25/10/09	4,215	4,245	4,190	4,245	+25	+0.59	45,300	-
[9699]	25/10/08	4,260	4,285	4,210	4,220	-55	-1.29	23,300	-
[9699]	25/10/07	4,255	4,295	4,255	4,275	0	0.00	21,100	-
[9699]	25/10/06	4,295	4,295	4,210	4,275	+85	+2.03	43,800	-
[9699]	25/10/03	4,180	4,230	4,170	4,190	-15	-0.36	34,600	-
[9699]	25/10/02	4,245	4,250	4,165	4,205	0	0.00	42,900	-
[9699]	25/10/01	4,280	4,280	4,160	4,205	-85	-1.98	48,900	-
[9699]	25/09/30	4,315	4,325	4,260	4,290	-25	-0.58	58,300	-
[9699]	25/09/29	4,350	4,350	4,275	4,315	-155	-3.47	60,300	-
[9699]	25/09/26	4,395	4,480	4,395	4,470	+65	+1.48	75,700	-
[9699]	25/09/25	4,425	4,430	4,380	4,405	-20	-0.45	26,200	-
[9699]	25/09/24	4,400	4,435	4,365	4,425	+25	+0.57	33,200	-
[9699]	25/09/22	4,380	4,425	4,380	4,400	+25	+0.57	48,900	-
[9699]	25/09/19	4,395	4,450	4,345	4,375	-5	-0.11	71,600	-
[9699]	25/09/18	4,390	4,395	4,360	4,380	+35	+0.81	29,100	-
[9699]	25/09/17	4,410	4,410	4,330	4,345	-65	-1.47	30,200	-
[9699]	25/09/16	4,350	4,420	4,340	4,410	+50	+1.15	36,600	-
[9699]	25/09/12	4,370	4,395	4,340	4,360	0	0.00	42,000	-
[9699]	25/09/11	4,335	4,370	4,330	4,360	+35	+0.81	31,000	-
[9699]	25/09/10	4,365	4,365	4,315	4,325	-20	-0.46	24,500	-
[9699]	25/09/09	4,350	4,380	4,305	4,345	+25	+0.58	39,400	-
[9699]	25/09/08	4,300	4,330	4,295	4,320	+25	+0.58	22,000	-
[9699]	25/09/05	4,280	4,320	4,255	4,295	+35	+0.82	32,700	-