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
[9824]	26/10/29	8,370	8,630	8,290	8,460	+70.0	+0.83	297,700	144,045,408,256
[9824]	26/10/28	8,350	8,460	8,140	8,390	+190.0	+2.32	479,400	142,853,537,792
[9824]	26/10/27	8,240	8,330	8,070	8,200	+110.0	+1.36	228,000	139,618,484,224
[9824]	26/10/26	7,950	8,160	7,900	8,090	+230.0	+2.93	167,400	137,745,547,264
[9824]	26/10/23	7,650	7,890	7,530	7,860	+70.0	+0.90	118,200	133,829,419,008
[9824]	26/10/22	8,070	8,070	7,780	7,790	-200.0	-2.50	70,900	132,637,556,736
[9824]	26/10/21	7,990	8,180	7,950	7,990	+60.0	+0.76	79,300	136,042,889,216
[9824]	26/10/20	8,390	8,390	7,930	7,930	-420.0	-5.03	77,000	135,021,289,472
[9824]	26/10/19	8,150	8,400	8,100	8,350	+90.0	+1.09	85,200	142,172,471,296
[9824]	26/10/16	8,350	8,420	8,230	8,260	+60.0	+0.73	128,300	140,640,075,776
[9824]	26/10/15	8,480	8,510	8,140	8,200	-370.0	-4.32	158,000	139,618,484,224
[9824]	26/10/14	8,440	8,620	8,380	8,570	+160.0	+1.90	84,900	145,918,345,216
[9824]	26/10/13	8,060	8,450	8,000	8,410	+360.0	+4.47	103,700	143,194,079,232
[9824]	26/10/09	7,910	8,100	7,840	8,050	+40.0	+0.50	65,500	137,064,480,768
[9824]	26/10/08	8,270	8,270	7,980	8,010	-410.0	-4.87	78,300	136,383,422,464
[9824]	26/10/07	8,320	8,490	8,270	8,420	+90.0	+1.08	60,200	143,364,341,760
[9824]	26/10/06	8,300	8,370	8,200	8,330	+70.0	+0.85	46,600	141,831,946,240
[9824]	26/10/05	8,280	8,290	8,190	8,260	+70.0	+0.85	47,100	140,640,075,776
[9824]	26/10/02	8,120	8,300	8,120	8,190	+20.0	+0.24	62,600	139,535,024,128
[9824]	26/10/01	7,990	8,170	7,950	8,170	+180.0	+2.25	83,100	139,194,286,080
[9824]	26/09/30	7,970	8,040	7,880	7,990	-40.0	-0.50	57,900	136,127,578,112
[9824]	26/09/29	7,970	8,120	7,910	8,030	-20.0	-0.25	67,900	136,809,070,592
[9824]	26/09/28	7,990	8,110	7,880	8,050	+120.0	+1.51	135,600	137,149,816,832
[9824]	26/09/25	7,830	8,000	7,780	7,930	+80.0	+1.02	84,400	135,105,347,584
[9824]	26/09/24	8,030	8,060	7,770	7,850	-160.0	-2.00	77,400	133,742,362,624
[9824]	26/09/18	8,000	8,050	7,890	8,010	+70.0	+0.88	73,500	136,468,324,352
[9824]	26/09/17	7,920	8,010	7,810	7,940	+80.0	+1.02	34,200	135,275,716,608
[9824]	26/09/16	7,640	7,900	7,560	7,860	+250.0	+3.29	45,300	133,912,739,840
[9824]	26/09/15	7,670	7,760	7,580	7,610	-30.0	-0.39	47,400	129,653,424,128
[9824]	26/09/14	7,700	7,770	7,610	7,640	-140.0	-1.80	58,000	130,164,547,584
[9824]	26/09/11	7,550	7,820	7,450	7,780	+80.0	+1.04	68,000	132,549,754,880
[9824]	26/09/10	8,000	8,090	7,640	7,700	-370.0	-4.58	68,000	131,186,778,112
[9824]	26/09/09	7,910	8,150	7,910	8,070	+160.0	+2.02	60,200	137,490,563,072
[9824]	26/09/08	7,810	8,080	7,730	7,910	+60.0	+0.76	94,500	134,764,601,344
[9824]	26/09/07	7,680	7,930	7,570	7,850	+470.0	+6.37	145,000	133,742,362,624
[9824]	26/09/04	7,280	7,530	7,040	7,380	+100.0	+1.37	207,300	125,734,862,848
[9824]	26/09/03	7,240	7,320	7,110	7,280	+40.0	+0.55	56,700	124,031,139,840
[9824]	26/09/02	7,420	7,450	7,210	7,240	-330.0	-4.36	64,600	123,349,647,360
[9824]	26/09/01	7,260	7,570	7,260	7,570	+230.0	+3.13	47,900	129,092,493,312
[9824]	26/08/31	7,100	7,380	7,060	7,340	+160.0	+2.23	175,500	125,170,270,208
[9824]	26/08/28	7,050	7,200	7,000	7,180	+130.0	+1.84	37,300	122,441,760,768
[9824]	26/08/27	7,130	7,130	7,050	7,050	-30.0	-0.42	33,800	120,224,849,920
[9824]	26/08/26	7,150	7,150	7,030	7,080	+40.0	+0.57	46,000	120,736,440,320
[9824]	26/08/25	7,020	7,090	6,970	7,040	+50.0	+0.72	28,100	120,054,317,056
[9824]	26/08/24	6,950	7,010	6,880	6,990	+50.0	+0.72	33,100	119,201,660,928
[9824]	26/08/21	7,000	7,030	6,850	6,940	-150.0	-2.12	41,400	118,348,996,608
[9824]	26/08/20	6,970	7,140	6,930	7,090	+150.0	+2.16	38,600	120,906,973,184
[9824]	26/08/19	6,960	7,090	6,890	6,940	-140.0	-1.98	79,300	118,348,996,608
[9824]	26/08/18	6,830	7,180	6,810	7,080	+250.0	+3.66	92,400	120,736,440,320
[9824]	26/08/17	6,770	6,850	6,750	6,830	+40	+0.59	27,800	-
[9824]	26/08/14	6,740	6,840	6,680	6,790	+110	+1.65	37,900	-
[9824]	26/08/13	6,740	6,800	6,670	6,680	-50	-0.74	39,400	-
[9824]	26/08/12	6,790	6,860	6,620	6,730	+30	+0.45	64,000	-
[9824]	26/08/10	6,620	6,840	6,610	6,700	+80	+1.21	54,700	-
[9824]	26/08/07	6,730	6,730	6,500	6,620	-50	-0.75	60,600	-
[9824]	26/08/06	6,730	6,800	6,600	6,670	-60	-0.89	42,000	-
[9824]	26/08/05	6,520	6,800	6,520	6,730	+280	+4.34	47,400	-
[9824]	26/08/04	6,300	6,470	6,230	6,450	+150	+2.38	55,800	-
[9824]	26/08/03	6,070	6,320	6,030	6,300	+210	+3.45	70,900	-
[9824]	26/07/31	6,100	6,170	5,890	6,090	+190	+3.22	63,500	-
[9824]	26/07/30	5,860	5,900	5,760	5,900	+60	+1.03	326,800	-
[9824]	26/07/29	6,000	6,050	5,720	5,840	-140	-2.34	89,400	-
[9824]	26/07/28	6,150	6,200	5,940	5,980	-130	-2.13	63,200	-
[9824]	26/07/27	6,270	6,270	6,040	6,110	-110	-1.77	128,800	-
[9824]	26/07/24	6,220	6,310	6,180	6,220	-100	-1.58	63,500	-
[9824]	26/07/23	6,200	6,340	6,160	6,320	+120	+1.94	50,400	-
[9824]	26/07/22	6,280	6,330	6,170	6,200	-50	-0.80	51,200	-
[9824]	26/07/21	6,400	6,400	6,140	6,250	-250	-3.85	104,000	-
[9824]	26/07/17	6,670	6,690	6,320	6,500	-160	-2.40	74,200	-
[9824]	26/07/16	6,520	6,690	6,520	6,660	+140	+2.15	62,300	-
[9824]	26/07/15	6,450	6,560	6,390	6,520	+170	+2.68	46,400	-
[9824]	26/07/14	6,370	6,440	6,240	6,350	+30	+0.47	52,300	-
[9824]	26/07/13	6,520	6,550	6,270	6,320	-100	-1.56	47,000	-
[9824]	26/07/10	6,350	6,530	6,350	6,420	+70	+1.10	64,100	-
[9824]	26/07/09	6,430	6,480	6,330	6,350	-30	-0.47	44,300	-
[9824]	26/07/08	6,490	6,650	6,370	6,380	-110	-1.69	75,700	-
[9824]	26/07/07	6,710	6,760	6,490	6,490	-220	-3.28	56,000	-
[9824]	26/07/06	6,790	6,890	6,680	6,710	-50	-0.74	34,900	-
[9824]	26/07/03	6,700	6,800	6,700	6,760	+70	+1.05	44,500	-
[9824]	26/07/02	6,960	6,960	6,640	6,690	-240	-3.46	63,300	-
[9824]	26/07/01	7,130	7,170	6,900	6,930	-100	-1.42	53,500	-
[9824]	26/06/30	6,960	7,180	6,890	7,030	+100	+1.44	86,900	-
[9824]	26/06/29	7,050	7,100	6,890	6,930	-150	-2.12	80,700	-
[9824]	26/06/26	7,110	7,190	7,050	7,080	-90	-1.26	68,100	-
[9824]	26/06/25	7,240	7,290	7,120	7,170	+80	+1.13	61,000	-
[9824]	26/06/24	7,150	7,240	7,040	7,090	-170	-2.34	57,200	-
[9824]	26/06/23	7,200	7,450	7,150	7,260	-30	-0.41	78,600	-
[9824]	26/06/22	7,280	7,300	7,180	7,290	+160	+2.24	49,400	-
[9824]	26/06/19	7,320	7,420	7,120	7,130	-10	-0.14	59,100	-
[9824]	26/06/18	7,180	7,250	7,070	7,140	+30	+0.42	57,100	-
[9824]	26/06/17	6,960	7,220	6,870	7,110	+240	+3.49	90,000	-
[9824]	26/06/16	7,020	7,090	6,840	6,870	-120	-1.72	50,000	-
[9824]	26/06/15	7,000	7,130	6,940	6,990	+130	+1.90	56,300	-
[9824]	26/06/12	6,730	6,930	6,730	6,860	+150	+2.24	79,300	-
[9824]	26/06/11	6,850	6,850	6,550	6,710	-170	-2.47	76,100	-
[9824]	26/06/10	6,910	7,040	6,720	6,880	-160	-2.27	149,300	-
[9824]	26/06/09	7,050	7,320	6,960	7,040	+130	+1.88	141,300	-
[9824]	26/06/08	6,880	7,240	6,800	6,910	-100	-1.43	99,000	-
[9824]	26/06/05	6,510	7,120	6,480	7,010	+560	+8.68	256,300	-
[9824]	26/06/04	6,120	6,540	5,860	6,450	+240	+3.86	340,000	-
[9824]	26/06/03	6,310	6,350	6,170	6,210	-50	-0.80	69,500	-
[9824]	26/06/02	6,520	6,520	6,210	6,260	-260	-3.99	68,600	-
[9824]	26/06/01	6,400	6,620	6,350	6,520	+120	+1.88	97,600	-
[9824]	26/05/29	6,300	6,430	6,160	6,400	+90	+1.43	75,900	-
[9824]	26/05/28	6,200	6,310	6,180	6,310	+130	+2.10	66,900	-
[9824]	26/05/27	6,150	6,300	6,140	6,180	+30	+0.49	46,800	-
[9824]	26/05/26	6,100	6,180	6,020	6,150	+50	+0.82	37,200	-
[9824]	26/05/25	6,070	6,150	6,050	6,100	+110	+1.84	28,900	-
[9824]	26/05/22	6,010	6,040	5,920	5,990	-20.0	-0.33	36,900	-
[9824]	26/05/21	6,180	6,180	5,980	6,010	-70.0	-1.15	43,100	-
[9824]	26/05/20	6,190	6,190	5,950	6,080	-160.0	-2.56	49,400	-
[9824]	26/05/19	6,410	6,440	6,190	6,240	-100.0	-1.58	39,900	-
[9824]	26/05/18	6,460	6,460	6,300	6,340	-120.0	-1.86	41,100	-
[9824]	26/05/15	6,360	6,510	6,340	6,460	+120.0	+1.89	61,300	-
[9824]	26/05/14	6,440	6,450	6,300	6,340	-100.0	-1.55	34,400	-
[9824]	26/05/13	6,500	6,530	6,390	6,440	+20.0	+0.31	80,100	-
[9824]	26/05/12	6,400	6,540	6,400	6,420	+70.0	+1.10	45,100	-
[9824]	26/05/11	6,330	6,430	6,270	6,350	+120.0	+1.93	53,700	-
[9824]	26/05/08	6,100	6,250	6,070	6,230	+80.0	+1.30	56,200	-
[9824]	26/05/07	6,270	6,270	6,150	6,150	+10.0	+0.16	70,300	-
[9824]	26/05/01	6,150	6,200	6,070	6,140	+70.0	+1.15	38,600	-
[9824]	26/04/30	6,200	6,250	6,050	6,070	-180.0	-2.88	59,300	-
[9824]	26/04/28	6,410	6,440	6,180	6,250	-320.0	-4.87	152,800	-
[9824]	26/04/27	6,330	6,710	6,270	6,570	+190	+2.98	237,300	-
[9824]	26/04/24	6,150	6,440	6,080	6,380	+250	+4.08	126,800	-
[9824]	26/04/23	6,100	6,160	6,060	6,130	+20	+0.33	71,500	-
[9824]	26/04/22	6,160	6,170	6,070	6,110	+20	+0.33	42,600	-
[9824]	26/04/21	6,120	6,180	6,090	6,090	0	0.00	35,400	-
[9824]	26/04/20	6,360	6,360	6,090	6,090	-200	-3.18	43,800	-
[9824]	26/04/17	6,330	6,350	6,260	6,290	-40	-0.63	28,100	-
[9824]	26/04/16	6,310	6,340	6,280	6,330	+30	+0.48	34,900	-
[9824]	26/04/15	6,410	6,430	6,240	6,300	-40	-0.63	44,200	-
[9824]	26/04/14	6,420	6,430	6,280	6,340	-10	-0.16	38,600	-
[9824]	26/04/13	6,390	6,500	6,330	6,350	-40	-0.63	36,900	-
[9824]	26/04/10	6,420	6,510	6,370	6,390	+20	+0.31	46,800	-
[9824]	26/04/09	6,410	6,460	6,370	6,370	-30	-0.47	35,800	-
[9824]	26/04/08	6,380	6,430	6,320	6,400	+220	+3.56	46,800	-
[9824]	26/04/07	6,240	6,260	6,150	6,180	+10	+0.16	24,000	-
[9824]	26/04/06	6,220	6,270	6,170	6,170	-50	-0.80	25,100	-
[9824]	26/04/03	6,090	6,220	6,090	6,220	+170	+2.81	44,100	-
[9824]	26/04/02	6,210	6,290	6,050	6,050	-60	-0.98	56,600	-
[9824]	26/04/01	6,070	6,150	6,050	6,110	+230	+3.91	46,900	-
[9824]	26/03/31	5,860	6,010	5,850	5,880	-80	-1.34	73,400	-
[9824]	26/03/30	5,850	5,960	5,810	5,960	-90	-1.49	74,700	-
[9824]	26/03/27	6,030	6,060	5,970	6,050	-20	-0.33	65,000	-
[9824]	26/03/26	6,100	6,120	6,010	6,070	-30	-0.49	43,700	-
[9824]	26/03/25	6,120	6,210	6,100	6,100	+80	+1.33	59,400	-
[9824]	26/03/24	6,050	6,090	5,990	6,020	+70	+1.18	52,700	-
[9824]	26/03/23	5,930	6,000	5,870	5,950	-160	-2.62	64,000	-
[9824]	26/03/19	6,300	6,300	6,110	6,110	-250	-3.93	52,000	-
[9824]	26/03/18	6,130	6,390	6,130	6,360	+250	+4.09	41,300	-
[9824]	26/03/17	6,210	6,250	6,110	6,110	0	0.00	27,300	-
[9824]	26/03/16	6,210	6,230	6,100	6,110	-100	-1.61	27,800	-
[9824]	26/03/13	6,110	6,270	6,100	6,210	+60	+0.98	36,300	-
[9824]	26/03/12	6,250	6,320	6,140	6,150	-190	-3.00	41,800	-
[9824]	26/03/11	6,340	6,460	6,270	6,340	+100	+1.60	69,800	-
[9824]	26/03/10	6,180	6,380	6,120	6,240	+160	+2.63	97,000	-
[9824]	26/03/09	5,710	6,110	5,710	6,080	0	0.00	174,800	-
[9824]	26/03/06	6,170	6,340	6,040	6,080	-170	-2.72	210,400	-
[9824]	26/03/05	6,260	6,380	6,170	6,250	+220	+3.65	85,400	-
[9824]	26/03/04	6,010	6,150	5,920	6,030	-180	-2.90	101,400	-
[9824]	26/03/03	6,440	6,520	6,130	6,210	-190	-2.97	71,800	-
[9824]	26/03/02	6,320	6,430	6,230	6,400	-50	-0.78	63,300	-
[9824]	26/02/27	6,390	6,450	6,270	6,450	+30	+0.47	93,100	-
[9824]	26/02/26	6,520	6,560	6,410	6,420	-40	-0.62	59,600	-
[9824]	26/02/25	6,610	6,610	6,460	6,460	-70	-1.07	73,100	-
[9824]	26/02/24	6,500	6,590	6,440	6,530	+70	+1.08	105,100	-
[9824]	26/02/20	6,480	6,500	6,440	6,460	-80	-1.22	36,600	-
[9824]	26/02/19	6,480	6,590	6,420	6,540	+70	+1.08	93,500	-
[9824]	26/02/18	6,350	6,490	6,350	6,470	+160	+2.54	64,600	-
[9824]	26/02/17	6,200	6,340	6,180	6,310	+80	+1.28	45,200	-
[9824]	26/02/16	6,330	6,330	6,160	6,230	-100	-1.58	47,800	-
[9824]	26/02/13	6,470	6,520	6,280	6,330	-200	-3.06	87,900	-
[9824]	26/02/12	6,390	6,580	6,330	6,530	+150	+2.35	64,900	-
[9824]	26/02/10	6,300	6,430	6,290	6,380	+100	+1.59	41,000	-
[9824]	26/02/09	6,300	6,300	6,190	6,280	+170	+2.78	59,900	-
[9824]	26/02/06	5,930	6,160	5,910	6,110	+180	+3.04	86,300	-
[9824]	26/02/05	5,990	6,020	5,930	5,930	-30	-0.50	45,000	-
[9824]	26/02/04	5,850	5,990	5,850	5,960	+120	+2.05	42,900	-
[9824]	26/02/03	5,800	5,870	5,740	5,840	+140	+2.46	37,300	-
[9824]	26/02/02	5,810	5,880	5,700	5,700	-70	-1.21	53,900	-
[9824]	26/01/30	5,760	5,800	5,730	5,770	-40	-0.69	52,100	-
[9824]	26/01/29	5,730	5,840	5,720	5,810	+50	+0.87	64,800	-
[9824]	26/01/28	5,660	5,810	5,600	5,760	+80	+1.41	61,000	-
[9824]	26/01/27	5,650	5,750	5,610	5,680	-30	-0.53	59,000	-
[9824]	26/01/26	5,700	5,760	5,640	5,710	-20	-0.35	54,200	-
[9824]	26/01/23	5,690	5,830	5,680	5,730	+70	+1.24	56,400	-
[9824]	26/01/22	5,600	5,700	5,540	5,660	+90	+1.62	54,200	-
[9824]	26/01/21	5,470	5,600	5,450	5,570	+70	+1.27	37,000	-
[9824]	26/01/20	5,560	5,600	5,490	5,500	-110	-1.96	73,800	-
[9824]	26/01/19	5,660	5,690	5,570	5,610	-50	-0.88	41,400	-
[9824]	26/01/16	5,590	5,670	5,550	5,660	+70	+1.25	36,800	-
[9824]	26/01/15	5,570	5,610	5,560	5,590	+20	+0.36	39,400	-
[9824]	26/01/14	5,560	5,580	5,530	5,570	+40	+0.72	40,100	-
[9824]	26/01/13	5,600	5,600	5,520	5,530	+30	+0.55	50,500	-
[9824]	26/01/09	5,550	5,570	5,500	5,500	+10	+0.18	24,600	-
[9824]	26/01/08	5,460	5,550	5,460	5,490	+30	+0.55	28,400	-
[9824]	26/01/07	5,490	5,520	5,460	5,460	-50	-0.91	41,400	-
[9824]	26/01/06	5,480	5,540	5,480	5,510	+60	+1.10	44,300	-
[9824]	26/01/05	5,410	5,490	5,410	5,450	+70	+1.30	38,700	-
[9824]	25/12/30	5,480	5,500	5,380	5,380	-100	-1.82	25,700	-
[9824]	25/12/29	5,450	5,490	5,440	5,480	+80	+1.48	40,100	-
[9824]	25/12/26	5,420	5,430	5,390	5,400	-20	-0.37	28,200	-
[9824]	25/12/25	5,490	5,490	5,420	5,420	-40	-0.73	23,100	-
[9824]	25/12/24	5,500	5,530	5,460	5,460	-50	-0.91	29,300	-
[9824]	25/12/23	5,480	5,540	5,440	5,510	+40	+0.73	37,200	-
[9824]	25/12/22	5,510	5,530	5,470	5,470	+10	+0.18	36,800	-
[9824]	25/12/19	5,410	5,500	5,410	5,460	+70	+1.30	63,500	-
[9824]	25/12/18	5,450	5,480	5,360	5,390	-20	-0.37	54,600	-
[9824]	25/12/17	5,390	5,460	5,370	5,410	+50	+0.93	46,100	-
[9824]	25/12/16	5,480	5,520	5,360	5,360	-160	-2.90	50,600	-
[9824]	25/12/15	5,460	5,520	5,410	5,520	+70	+1.28	35,800	-
[9824]	25/12/12	5,490	5,500	5,400	5,450	+100	+1.87	50,300	-
[9824]	25/12/11	5,500	5,520	5,340	5,350	-90	-1.65	60,400	-
[9824]	25/12/10	5,650	5,670	5,430	5,440	-10	-0.18	133,300	-
[9824]	25/12/09	5,150	5,500	4,995	5,450	+300	+5.83	364,500	-
[9824]	25/12/08	5,070	5,150	5,010	5,150	+120	+2.39	103,900	-
[9824]	25/12/05	5,040	5,110	5,020	5,030	+35	+0.70	117,100	-
[9824]	25/12/04	4,910	5,010	4,910	4,995	+75	+1.52	113,100	-
[9824]	25/12/03	4,835	4,935	4,820	4,920	+125	+2.61	123,300	-
[9824]	25/12/02	4,820	4,830	4,710	4,795	+5	+0.10	86,600	-
[9824]	25/12/01	4,830	4,845	4,760	4,790	+15	+0.31	63,100	-
[9824]	25/11/28	4,660	4,775	4,660	4,775	+135	+2.91	78,600	-
[9824]	25/11/27	4,630	4,645	4,605	4,640	+40	+0.87	40,800	-
[9824]	25/11/26	4,590	4,635	4,540	4,600	+60	+1.32	39,000	-
[9824]	25/11/25	4,570	4,595	4,515	4,540	+40	+0.89	47,100	-
[9824]	25/11/21	4,470	4,555	4,470	4,500	+10	+0.22	60,300	-
[9824]	25/11/20	4,545	4,560	4,470	4,490	+15	+0.34	60,600	-
[9824]	25/11/19	4,470	4,485	4,410	4,475	+15	+0.34	46,700	-
[9824]	25/11/18	4,620	4,630	4,460	4,460	-180	-3.88	52,700	-
[9824]	25/11/17	4,665	4,690	4,640	4,640	-15	-0.32	46,000	-
[9824]	25/11/14	4,690	4,715	4,650	4,655	-90	-1.90	49,100	-
[9824]	25/11/13	4,695	4,760	4,695	4,745	+80	+1.71	61,800	-
[9824]	25/11/12	4,615	4,680	4,585	4,665	+55	+1.19	59,300	-
[9824]	25/11/11	4,610	4,640	4,575	4,610	+30	+0.66	66,100	-
[9824]	25/11/10	4,535	4,600	4,510	4,580	+115	+2.58	85,300	-
[9824]	25/11/07	4,440	4,470	4,410	4,465	-45	-1.00	46,700	-
[9824]	25/11/06	4,475	4,555	4,450	4,510	+100	+2.27	76,600	-
[9824]	25/11/05	4,580	4,580	4,285	4,410	-175	-3.82	112,300	-
[9824]	25/11/04	4,490	4,595	4,460	4,585	+60	+1.33	125,400	-
[9824]	25/10/31	4,515	4,600	4,450	4,525	+15	+0.33	145,700	-
[9824]	25/10/30	4,425	4,530	4,410	4,510	-25	-0.55	362,200	-
[9824]	25/10/29	4,580	4,580	4,525	4,535	0	0.00	383,700	-
[9824]	25/10/28	4,605	4,635	4,535	4,535	-100	-2.16	229,500	-
[9824]	25/10/27	4,655	4,675	4,620	4,635	+50	+1.09	136,700	-
[9824]	25/10/24	4,605	4,620	4,555	4,585	+20	+0.44	124,200	-
[9824]	25/10/23	4,535	4,575	4,515	4,565	+30	+0.66	115,400	-
[9824]	25/10/22	4,525	4,555	4,515	4,535	+5	+0.11	85,100	-
[9824]	25/10/21	4,600	4,600	4,520	4,530	-40	-0.88	83,800	-
[9824]	25/10/20	4,565	4,610	4,525	4,570	+75	+1.67	160,800	-
[9824]	25/10/17	4,460	4,510	4,440	4,495	+55	+1.24	149,600	-
[9824]	25/10/16	4,550	4,570	4,440	4,440	-50	-1.11	145,200	-
[9824]	25/10/15	4,450	4,530	4,450	4,490	+60	+1.35	98,500	-
[9824]	25/10/14	4,395	4,470	4,385	4,430	-20	-0.45	152,300	-
[9824]	25/10/10	4,570	4,570	4,450	4,450	-135	-2.94	109,800	-
[9824]	25/10/09	4,585	4,620	4,565	4,585	+35	+0.77	119,800	-
[9824]	25/10/08	4,545	4,590	4,540	4,550	+10	+0.22	79,400	-
[9824]	25/10/07	4,520	4,580	4,520	4,540	+45	+1.00	140,300	-
[9824]	25/10/06	4,480	4,510	4,440	4,495	+155	+3.57	164,800	-
[9824]	25/10/03	4,270	4,365	4,270	4,340	+90	+2.12	74,500	-
[9824]	25/10/02	4,255	4,310	4,225	4,250	0	0.00	95,800	-
[9824]	25/10/01	4,400	4,405	4,250	4,250	-160	-3.63	109,400	-
[9824]	25/09/30	4,475	4,480	4,410	4,410	-20	-0.45	76,900	-
[9824]	25/09/29	4,410	4,455	4,360	4,430	+25	+0.57	99,800	-
[9824]	25/09/26	4,320	4,405	4,320	4,405	+90	+2.09	60,600	-
[9824]	25/09/25	4,305	4,340	4,300	4,315	+25	+0.58	44,100	-
[9824]	25/09/24	4,275	4,300	4,240	4,290	+10	+0.23	29,600	-
[9824]	25/09/22	4,285	4,305	4,270	4,280	+10	+0.23	35,000	-
[9824]	25/09/19	4,320	4,330	4,235	4,270	-30	-0.70	82,700	-
[9824]	25/09/18	4,300	4,315	4,260	4,300	+10	+0.23	36,700	-
[9824]	25/09/17	4,390	4,390	4,265	4,290	-110	-2.50	55,000	-
[9824]	25/09/16	4,330	4,400	4,330	4,400	+75	+1.73	40,100	-
[9824]	25/09/12	4,385	4,385	4,320	4,325	-35	-0.80	40,800	-
[9824]	25/09/11	4,315	4,370	4,290	4,360	+55	+1.28	55,600	-
[9824]	25/09/10	4,250	4,305	4,250	4,305	+30	+0.70	64,100	-
[9824]	25/09/09	4,370	4,385	4,260	4,275	-50	-1.16	81,600	-
[9824]	25/09/08	4,385	4,415	4,295	4,325	-40	-0.92	112,600	-
[9824]	25/09/05	4,155	4,365	4,145	4,365	+140	+3.31	172,800	-