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
[9828]	26/10/29	3,360	3,395	3,335	3,355	-5.0	-0.15	108,700	59,247,710,208
[9828]	26/10/28	3,415	3,435	3,360	3,360	-55.0	-1.61	39,900	59,336,007,680
[9828]	26/10/27	3,440	3,480	3,405	3,415	-25.0	-0.73	51,900	60,307,279,872
[9828]	26/10/26	3,480	3,480	3,415	3,440	0	+0.00	41,600	60,748,771,328
[9828]	26/10/23	3,430	3,525	3,420	3,440	0	+0.00	55,500	60,748,771,328
[9828]	26/10/22	3,405	3,460	3,405	3,440	+25.0	+0.73	41,600	60,748,771,328
[9828]	26/10/21	3,535	3,535	3,415	3,415	-115.0	-3.26	61,200	60,307,279,872
[9828]	26/10/20	3,490	3,535	3,470	3,530	+40.0	+1.15	52,200	62,338,125,824
[9828]	26/10/19	3,395	3,490	3,395	3,490	+90.0	+2.65	55,000	61,631,746,048
[9828]	26/10/16	3,460	3,465	3,385	3,400	-40.0	-1.16	46,200	60,042,387,456
[9828]	26/10/15	3,370	3,455	3,370	3,440	+50.0	+1.47	59,000	60,748,771,328
[9828]	26/10/14	3,460	3,460	3,375	3,390	-70.0	-2.02	43,300	59,865,792,512
[9828]	26/10/13	3,410	3,460	3,400	3,460	+65.0	+1.91	54,800	61,101,961,216
[9828]	26/10/09	3,330	3,425	3,330	3,395	+80.0	+2.41	53,400	59,954,089,984
[9828]	26/10/08	3,350	3,350	3,265	3,315	-55.0	-1.63	51,100	58,541,330,432
[9828]	26/10/07	3,340	3,385	3,340	3,370	+25.0	+0.75	47,800	59,512,602,624
[9828]	26/10/06	3,305	3,370	3,305	3,345	+15.0	+0.45	43,500	59,071,115,264
[9828]	26/10/05	3,225	3,335	3,210	3,330	+125.0	+3.90	61,000	58,806,222,848
[9828]	26/10/02	3,225	3,230	3,175	3,205	-20.0	-0.62	50,000	56,598,781,952
[9828]	26/10/01	3,220	3,275	3,220	3,225	-25.0	-0.77	58,900	56,951,971,840
[9828]	26/09/30	3,250	3,260	3,165	3,250	-15.0	-0.46	79,200	57,393,459,200
[9828]	26/09/29	3,300	3,345	3,255	3,265	-80.0	-2.39	134,100	57,658,351,616
[9828]	26/09/28	3,360	3,395	3,340	3,345	-5.0	-0.15	223,600	59,071,115,264
[9828]	26/09/25	3,355	3,385	3,340	3,350	-5.0	-0.15	78,600	59,159,412,736
[9828]	26/09/24	3,410	3,415	3,345	3,355	-50.0	-1.47	77,700	59,247,710,208
[9828]	26/09/18	3,425	3,425	3,390	3,405	+5.0	+0.15	65,800	60,130,684,928
[9828]	26/09/17	3,350	3,440	3,350	3,400	+55.0	+1.64	105,200	60,042,387,456
[9828]	26/09/16	3,365	3,380	3,340	3,345	-45.0	-1.33	78,800	59,071,115,264
[9828]	26/09/15	3,490	3,490	3,390	3,390	-60.0	-1.74	68,800	59,865,792,512
[9828]	26/09/14	3,400	3,450	3,400	3,450	+85.0	+2.53	68,200	60,925,366,272
[9828]	26/09/11	3,380	3,400	3,350	3,365	-25.0	-0.74	74,900	59,424,305,152
[9828]	26/09/10	3,360	3,390	3,320	3,390	+25.0	+0.74	64,200	59,865,792,512
[9828]	26/09/09	3,350	3,415	3,335	3,365	+5.0	+0.15	61,100	59,424,305,152
[9828]	26/09/08	3,350	3,380	3,320	3,360	+30.0	+0.90	69,400	59,336,007,680
[9828]	26/09/07	3,350	3,390	3,320	3,330	-35.0	-1.04	65,500	58,806,222,848
[9828]	26/09/04	3,355	3,405	3,330	3,365	-5.0	-0.15	61,200	59,424,305,152
[9828]	26/09/03	3,380	3,385	3,335	3,370	+25.0	+0.75	74,400	59,512,602,624
[9828]	26/09/02	3,450	3,465	3,340	3,345	-120.0	-3.46	76,100	59,071,115,264
[9828]	26/09/01	3,570	3,580	3,465	3,465	-110.0	-3.08	72,900	61,190,258,688
[9828]	26/08/31	3,600	3,605	3,550	3,575	+10.0	+0.28	77,200	63,132,807,168
[9828]	26/08/28	3,530	3,570	3,530	3,565	+55.0	+1.57	59,600	62,956,212,224
[9828]	26/08/27	3,570	3,595	3,495	3,510	-55.0	-1.54	45,000	61,984,935,936
[9828]	26/08/26	3,525	3,575	3,510	3,565	+30.0	+0.85	45,800	62,956,212,224
[9828]	26/08/25	3,535	3,560	3,520	3,535	0	+0.00	32,300	62,426,423,296
[9828]	26/08/24	3,445	3,540	3,415	3,535	+125.0	+3.67	68,800	62,426,423,296
[9828]	26/08/21	3,385	3,420	3,365	3,410	+25.0	+0.74	58,700	60,218,982,400
[9828]	26/08/20	3,420	3,470	3,370	3,385	-30.0	-0.88	60,800	59,777,495,040
[9828]	26/08/19	3,345	3,430	3,335	3,415	+90.0	+2.71	62,700	60,307,279,872
[9828]	26/08/18	3,300	3,360	3,265	3,325	+30.0	+0.91	71,200	58,717,925,376
[9828]	26/08/17	3,325	3,350	3,250	3,295	-30	-0.90	76,900	-
[9828]	26/08/14	3,305	3,355	3,305	3,325	-10	-0.30	57,800	-
[9828]	26/08/13	3,285	3,355	3,255	3,335	+45	+1.37	64,200	-
[9828]	26/08/12	3,265	3,300	3,245	3,290	+15	+0.46	40,700	-
[9828]	26/08/10	3,280	3,310	3,255	3,275	+10	+0.31	47,800	-
[9828]	26/08/07	3,230	3,290	3,195	3,265	+70	+2.19	52,900	-
[9828]	26/08/06	3,170	3,200	3,120	3,195	+25	+0.79	70,300	-
[9828]	26/08/05	3,255	3,260	3,165	3,170	-95	-2.91	83,300	-
[9828]	26/08/04	3,400	3,415	3,255	3,265	-75	-2.25	97,900	-
[9828]	26/08/03	3,505	3,505	3,305	3,340	-195	-5.52	135,200	-
[9828]	26/07/31	3,605	3,625	3,460	3,535	-140	-3.81	122,100	-
[9828]	26/07/30	3,565	3,680	3,500	3,675	+95	+2.65	142,700	-
[9828]	26/07/29	3,445	3,625	3,430	3,580	+145	+4.22	134,600	-
[9828]	26/07/28	3,405	3,455	3,385	3,435	-10	-0.29	42,000	-
[9828]	26/07/27	3,400	3,475	3,395	3,445	+75	+2.23	67,800	-
[9828]	26/07/24	3,340	3,385	3,295	3,370	+35	+1.05	50,400	-
[9828]	26/07/23	3,320	3,355	3,275	3,335	+10	+0.30	77,400	-
[9828]	26/07/22	3,405	3,410	3,325	3,325	-125	-3.62	103,300	-
[9828]	26/07/21	3,465	3,500	3,440	3,450	-15	-0.43	82,700	-
[9828]	26/07/17	3,450	3,545	3,445	3,465	+25	+0.73	93,500	-
[9828]	26/07/16	3,360	3,440	3,360	3,440	+105	+3.15	79,100	-
[9828]	26/07/15	3,395	3,405	3,330	3,335	-55	-1.62	47,800	-
[9828]	26/07/14	3,365	3,440	3,365	3,390	+60	+1.80	71,200	-
[9828]	26/07/13	3,310	3,360	3,290	3,330	+30	+0.91	51,200	-
[9828]	26/07/10	3,290	3,320	3,255	3,300	+15	+0.46	53,800	-
[9828]	26/07/09	3,180	3,285	3,145	3,285	+105	+3.30	95,400	-
[9828]	26/07/08	3,170	3,205	3,135	3,180	+10	+0.32	47,700	-
[9828]	26/07/07	3,150	3,200	3,140	3,170	+5	+0.16	42,100	-
[9828]	26/07/06	3,160	3,190	3,145	3,165	+20	+0.64	47,600	-
[9828]	26/07/03	3,150	3,175	3,130	3,145	-10	-0.32	52,800	-
[9828]	26/07/02	3,150	3,210	3,130	3,155	+10	+0.32	67,300	-
[9828]	26/07/01	3,170	3,170	3,085	3,145	-25	-0.79	69,900	-
[9828]	26/06/30	3,160	3,200	3,140	3,170	0	0.00	66,400	-
[9828]	26/06/29	3,070	3,170	3,060	3,170	+120	+3.93	109,100	-
[9828]	26/06/26	3,060	3,090	3,000	3,050	-5	-0.16	58,400	-
[9828]	26/06/25	2,960	3,060	2,950	3,055	+100	+3.38	87,500	-
[9828]	26/06/24	2,915	2,980	2,871	2,955	+16	+0.54	77,900	-
[9828]	26/06/23	2,881	2,995	2,870	2,939	+108	+3.81	159,200	-
[9828]	26/06/22	2,826	2,840	2,813	2,831	-9	-0.32	32,200	-
[9828]	26/06/19	2,842	2,842	2,803	2,840	+20	+0.71	34,400	-
[9828]	26/06/18	2,810	2,828	2,790	2,820	+7	+0.25	35,900	-
[9828]	26/06/17	2,819	2,853	2,813	2,813	+10	+0.36	36,300	-
[9828]	26/06/16	2,856	2,856	2,797	2,803	-53	-1.86	45,000	-
[9828]	26/06/15	2,837	2,856	2,820	2,856	+51	+1.82	41,700	-
[9828]	26/06/12	2,780	2,805	2,760	2,805	+20	+0.72	43,600	-
[9828]	26/06/11	2,779	2,796	2,747	2,785	+12	+0.43	48,000	-
[9828]	26/06/10	2,728	2,773	2,726	2,773	+65	+2.40	47,500	-
[9828]	26/06/09	2,754	2,762	2,705	2,708	-46	-1.67	46,200	-
[9828]	26/06/08	2,777	2,812	2,737	2,754	+3	+0.11	67,400	-
[9828]	26/06/05	2,720	2,773	2,720	2,751	+50	+1.85	52,300	-
[9828]	26/06/04	2,712	2,749	2,701	2,701	-30	-1.10	43,500	-
[9828]	26/06/03	2,722	2,759	2,706	2,731	-4	-0.15	35,800	-
[9828]	26/06/02	2,731	2,751	2,710	2,735	-19	-0.69	42,100	-
[9828]	26/06/01	2,800	2,805	2,738	2,754	-43	-1.54	60,100	-
[9828]	26/05/29	2,750	2,828	2,738	2,797	+47	+1.71	64,100	-
[9828]	26/05/28	2,720	2,750	2,720	2,750	+28	+1.03	47,300	-
[9828]	26/05/27	2,724	2,729	2,700	2,722	+2	+0.07	44,300	-
[9828]	26/05/26	2,733	2,761	2,708	2,720	-3	-0.11	36,400	-
[9828]	26/05/25	2,800	2,800	2,702	2,723	-75	-2.68	64,500	-
[9828]	26/05/22	2,765	2,804	2,759	2,798	+34.0	+1.23	54,900	-
[9828]	26/05/21	2,760	2,781	2,760	2,764	+10.0	+0.36	35,200	-
[9828]	26/05/20	2,755	2,778	2,719	2,754	+1.0	+0.04	53,700	-
[9828]	26/05/19	2,700	2,757	2,700	2,753	+85.0	+3.19	49,000	-
[9828]	26/05/18	2,719	2,728	2,648	2,668	-36.0	-1.33	65,500	-
[9828]	26/05/15	2,660	2,726	2,652	2,704	+59.0	+2.23	102,300	-
[9828]	26/05/14	2,624	2,668	2,605	2,645	+13.0	+0.49	67,200	-
[9828]	26/05/13	2,590	2,643	2,590	2,632	+42.0	+1.62	110,600	-
[9828]	26/05/12	2,735	2,744	2,571	2,590	-245.0	-8.64	389,000	-
[9828]	26/05/11	2,815	2,844	2,793	2,835	+8.0	+0.28	93,700	-
[9828]	26/05/08	2,818	2,853	2,801	2,827	+47.0	+1.69	90,300	-
[9828]	26/05/07	2,790	2,798	2,780	2,780	0	+0.00	45,100	-
[9828]	26/05/01	2,783	2,800	2,762	2,780	-3.0	-0.11	48,200	-
[9828]	26/04/30	2,801	2,801	2,759	2,783	-32.0	-1.14	83,800	-
[9828]	26/04/28	2,819	2,837	2,795	2,815	0	+0.00	59,400	-
[9828]	26/04/27	2,766	2,831	2,760	2,815	+53	+1.92	56,800	-
[9828]	26/04/24	2,800	2,804	2,762	2,762	-45	-1.60	74,600	-
[9828]	26/04/23	2,821	2,821	2,795	2,807	-17	-0.60	56,300	-
[9828]	26/04/22	2,872	2,872	2,823	2,824	-32	-1.12	50,400	-
[9828]	26/04/21	2,877	2,877	2,838	2,856	+4	+0.14	35,300	-
[9828]	26/04/20	2,876	2,880	2,848	2,852	-18	-0.63	42,700	-
[9828]	26/04/17	2,839	2,877	2,838	2,870	+24	+0.84	26,500	-
[9828]	26/04/16	2,834	2,859	2,834	2,846	+33	+1.17	46,800	-
[9828]	26/04/15	2,794	2,825	2,794	2,813	+21	+0.75	48,300	-
[9828]	26/04/14	2,845	2,855	2,792	2,792	-44	-1.55	76,100	-
[9828]	26/04/13	2,830	2,836	2,806	2,836	+19	+0.67	59,500	-
[9828]	26/04/10	2,853	2,867	2,808	2,817	-39	-1.37	114,100	-
[9828]	26/04/09	2,883	2,903	2,856	2,856	-38	-1.31	53,400	-
[9828]	26/04/08	2,890	2,904	2,873	2,894	+43	+1.51	55,000	-
[9828]	26/04/07	2,909	2,939	2,851	2,851	-44	-1.52	54,900	-
[9828]	26/04/06	2,899	2,911	2,894	2,895	+7	+0.24	19,000	-
[9828]	26/04/03	2,909	2,914	2,885	2,888	+7	+0.24	22,000	-
[9828]	26/04/02	2,902	2,933	2,858	2,881	-21	-0.72	45,200	-
[9828]	26/04/01	2,896	2,920	2,873	2,902	+25	+0.87	47,200	-
[9828]	26/03/31	2,905	2,933	2,876	2,877	-62	-2.11	53,800	-
[9828]	26/03/30	2,824	2,939	2,819	2,939	-5	-0.17	142,900	-
[9828]	26/03/27	2,971	2,973	2,938	2,944	-2	-0.07	177,900	-
[9828]	26/03/26	2,975	2,975	2,929	2,946	-11	-0.37	47,800	-
[9828]	26/03/25	2,961	2,980	2,957	2,957	+28	+0.96	62,200	-
[9828]	26/03/24	2,930	2,939	2,906	2,929	+71	+2.48	65,700	-
[9828]	26/03/23	2,915	2,915	2,855	2,858	-58	-1.99	116,200	-
[9828]	26/03/19	2,978	2,978	2,916	2,916	-65	-2.18	69,100	-
[9828]	26/03/18	2,963	2,981	2,954	2,981	+56	+1.91	60,900	-
[9828]	26/03/17	2,935	2,949	2,923	2,925	+30	+1.04	42,600	-
[9828]	26/03/16	2,941	2,945	2,895	2,895	-7	-0.24	71,900	-
[9828]	26/03/13	2,903	2,922	2,893	2,902	-16	-0.55	80,700	-
[9828]	26/03/12	2,952	2,963	2,905	2,918	-53	-1.78	90,200	-
[9828]	26/03/11	2,995	2,999	2,963	2,971	+6	+0.20	37,800	-
[9828]	26/03/10	2,960	2,985	2,946	2,965	+37	+1.26	55,300	-
[9828]	26/03/09	2,867	2,939	2,867	2,928	-29	-0.98	77,000	-
[9828]	26/03/06	2,914	2,965	2,903	2,957	+40	+1.37	76,200	-
[9828]	26/03/05	2,914	2,963	2,911	2,917	+53	+1.85	94,500	-
[9828]	26/03/04	2,828	2,864	2,802	2,864	+9	+0.32	131,700	-
[9828]	26/03/03	2,951	2,951	2,855	2,855	-96	-3.25	157,000	-
[9828]	26/03/02	2,975	2,989	2,941	2,951	-59	-1.96	115,800	-
[9828]	26/02/27	2,967	3,010	2,964	3,010	+56	+1.90	72,600	-
[9828]	26/02/26	2,915	2,976	2,915	2,954	+33	+1.13	65,500	-
[9828]	26/02/25	2,915	2,931	2,908	2,921	+13	+0.45	82,500	-
[9828]	26/02/24	2,905	2,926	2,897	2,908	+4	+0.14	94,500	-
[9828]	26/02/20	2,970	2,970	2,904	2,904	-82	-2.75	101,400	-
[9828]	26/02/19	2,989	2,994	2,958	2,986	+27	+0.91	49,100	-
[9828]	26/02/18	2,951	2,965	2,942	2,959	+30	+1.02	59,300	-
[9828]	26/02/17	2,950	2,967	2,928	2,929	-21	-0.71	69,200	-
[9828]	26/02/16	2,928	2,991	2,928	2,950	+26	+0.89	166,600	-
[9828]	26/02/13	2,945	2,970	2,910	2,924	-33	-1.12	114,500	-
[9828]	26/02/12	2,952	2,960	2,939	2,957	+15	+0.51	94,100	-
[9828]	26/02/10	2,940	2,960	2,931	2,942	-2	-0.07	130,700	-
[9828]	26/02/09	2,978	3,000	2,943	2,944	-22	-0.74	116,000	-
[9828]	26/02/06	2,988	2,988	2,957	2,966	-24	-0.80	112,200	-
[9828]	26/02/05	3,025	3,040	2,988	2,990	-30	-0.99	109,600	-
[9828]	26/02/04	3,040	3,065	3,020	3,020	-5	-0.17	46,500	-
[9828]	26/02/03	3,090	3,090	3,000	3,025	-35	-1.14	87,200	-
[9828]	26/02/02	3,080	3,110	3,035	3,060	-50	-1.61	91,900	-
[9828]	26/01/30	3,110	3,145	3,065	3,110	+30	+0.97	78,400	-
[9828]	26/01/29	3,065	3,080	3,040	3,080	+15	+0.49	40,700	-
[9828]	26/01/28	3,075	3,095	3,050	3,065	-25	-0.81	41,800	-
[9828]	26/01/27	3,105	3,115	3,085	3,090	-10	-0.32	38,300	-
[9828]	26/01/26	3,130	3,130	3,095	3,100	-50	-1.59	60,000	-
[9828]	26/01/23	3,150	3,175	3,130	3,150	+20	+0.64	31,600	-
[9828]	26/01/22	3,120	3,150	3,120	3,130	+15	+0.48	30,900	-
[9828]	26/01/21	3,150	3,165	3,115	3,115	-65	-2.04	42,000	-
[9828]	26/01/20	3,160	3,195	3,145	3,180	+30	+0.95	29,900	-
[9828]	26/01/19	3,205	3,205	3,145	3,150	-55	-1.72	48,400	-
[9828]	26/01/16	3,225	3,225	3,180	3,205	-15	-0.47	43,100	-
[9828]	26/01/15	3,140	3,220	3,135	3,220	+110	+3.54	82,900	-
[9828]	26/01/14	3,110	3,125	3,085	3,110	0	0.00	46,000	-
[9828]	26/01/13	3,160	3,165	3,100	3,110	-30	-0.96	62,800	-
[9828]	26/01/09	3,105	3,145	3,105	3,140	+40	+1.29	41,100	-
[9828]	26/01/08	3,145	3,145	3,100	3,100	-35	-1.12	34,100	-
[9828]	26/01/07	3,100	3,160	3,100	3,135	+25	+0.80	43,400	-
[9828]	26/01/06	3,115	3,135	3,100	3,110	-5	-0.16	32,200	-
[9828]	26/01/05	3,110	3,145	3,105	3,115	+5	+0.16	40,300	-
[9828]	25/12/30	3,160	3,165	3,110	3,110	-40	-1.27	37,000	-
[9828]	25/12/29	3,125	3,150	3,100	3,150	+25	+0.80	42,400	-
[9828]	25/12/26	3,120	3,140	3,105	3,125	+5	+0.16	43,300	-
[9828]	25/12/25	3,105	3,125	3,105	3,120	+15	+0.48	32,400	-
[9828]	25/12/24	3,105	3,120	3,095	3,105	-5	-0.16	26,700	-
[9828]	25/12/23	3,100	3,120	3,100	3,110	+10	+0.32	22,700	-
[9828]	25/12/22	3,120	3,125	3,075	3,100	-5	-0.16	32,000	-
[9828]	25/12/19	3,090	3,115	3,085	3,105	+20	+0.65	38,500	-
[9828]	25/12/18	3,080	3,095	3,060	3,085	+10	+0.33	33,200	-
[9828]	25/12/17	3,090	3,090	3,045	3,075	-5	-0.16	28,500	-
[9828]	25/12/16	3,085	3,095	3,060	3,080	+5	+0.16	34,600	-
[9828]	25/12/15	3,055	3,105	3,050	3,075	+25	+0.82	32,000	-
[9828]	25/12/12	3,045	3,065	3,040	3,050	+35	+1.16	35,100	-
[9828]	25/12/11	3,060	3,070	3,005	3,015	-60	-1.95	45,600	-
[9828]	25/12/10	3,070	3,090	3,040	3,075	+30	+0.99	38,100	-
[9828]	25/12/09	3,070	3,100	3,045	3,045	-40	-1.30	35,900	-
[9828]	25/12/08	3,055	3,085	3,055	3,085	+40	+1.31	35,400	-
[9828]	25/12/05	3,065	3,070	3,040	3,045	-35	-1.14	37,900	-
[9828]	25/12/04	3,115	3,120	3,065	3,080	-20	-0.65	45,800	-
[9828]	25/12/03	3,080	3,130	3,050	3,100	+35	+1.14	55,700	-
[9828]	25/12/02	3,060	3,080	3,060	3,065	-10	-0.33	24,000	-
[9828]	25/12/01	3,100	3,110	3,060	3,075	-35	-1.13	35,100	-
[9828]	25/11/28	3,130	3,140	3,100	3,110	-10	-0.32	28,400	-
[9828]	25/11/27	3,115	3,140	3,100	3,120	+20	+0.65	27,900	-
[9828]	25/11/26	3,060	3,100	3,060	3,100	+50	+1.64	35,900	-
[9828]	25/11/25	3,100	3,100	3,035	3,050	-25	-0.81	37,500	-
[9828]	25/11/21	2,990	3,085	2,990	3,075	+60	+1.99	59,900	-
[9828]	25/11/20	2,993	3,025	2,975	3,015	+40	+1.34	40,000	-
[9828]	25/11/19	2,953	2,998	2,953	2,975	+24	+0.81	82,000	-
[9828]	25/11/18	2,992	3,015	2,951	2,951	-59	-1.96	56,000	-
[9828]	25/11/17	3,060	3,060	2,971	3,010	-50	-1.63	109,400	-
[9828]	25/11/14	3,040	3,075	3,010	3,060	+20	+0.66	59,200	-
[9828]	25/11/13	3,060	3,060	3,025	3,040	+5	+0.16	38,600	-
[9828]	25/11/12	3,000	3,055	2,996	3,035	+35	+1.17	51,900	-
[9828]	25/11/11	3,015	3,015	2,974	3,000	+5	+0.17	41,100	-
[9828]	25/11/10	2,972	3,020	2,968	2,995	+24	+0.81	53,700	-
[9828]	25/11/07	2,905	2,986	2,905	2,971	+65	+2.24	80,300	-
[9828]	25/11/06	2,918	2,937	2,893	2,906	-16	-0.55	104,400	-
[9828]	25/11/05	2,952	2,965	2,906	2,922	-30	-1.02	93,900	-
[9828]	25/11/04	2,992	3,030	2,884	2,952	-78	-2.57	265,200	-
[9828]	25/10/31	2,994	3,035	2,972	3,030	+69	+2.33	88,500	-
[9828]	25/10/30	2,944	2,986	2,938	2,961	+19	+0.65	120,600	-
[9828]	25/10/29	2,995	3,000	2,942	2,942	-52	-1.74	141,600	-
[9828]	25/10/28	3,075	3,075	2,994	2,994	-81	-2.63	141,000	-
[9828]	25/10/27	3,050	3,085	3,050	3,075	+25	+0.82	67,600	-
[9828]	25/10/24	3,120	3,120	3,040	3,050	-60	-1.93	103,900	-
[9828]	25/10/23	3,155	3,165	3,110	3,110	-45	-1.43	68,200	-
[9828]	25/10/22	3,145	3,170	3,140	3,155	+20	+0.64	74,800	-
[9828]	25/10/21	3,130	3,145	3,125	3,135	0	0.00	46,300	-
[9828]	25/10/20	3,170	3,170	3,130	3,135	-5	-0.16	55,600	-
[9828]	25/10/17	3,115	3,145	3,110	3,140	+10	+0.32	37,800	-
[9828]	25/10/16	3,150	3,165	3,120	3,130	-15	-0.48	55,900	-
[9828]	25/10/15	3,110	3,165	3,110	3,145	+20	+0.64	56,600	-
[9828]	25/10/14	3,100	3,150	3,080	3,125	-5	-0.16	81,500	-
[9828]	25/10/10	3,140	3,155	3,115	3,130	-35	-1.11	107,700	-
[9828]	25/10/09	3,205	3,215	3,150	3,165	-40	-1.25	79,500	-
[9828]	25/10/08	3,200	3,240	3,180	3,205	0	0.00	76,500	-
[9828]	25/10/07	3,275	3,275	3,205	3,205	-65	-1.99	53,900	-
[9828]	25/10/06	3,300	3,340	3,255	3,270	+10	+0.31	89,900	-
[9828]	25/10/03	3,230	3,270	3,215	3,260	+20	+0.62	54,500	-
[9828]	25/10/02	3,320	3,320	3,235	3,240	-45	-1.37	64,400	-
[9828]	25/10/01	3,320	3,335	3,255	3,285	-75	-2.23	127,500	-
[9828]	25/09/30	3,420	3,420	3,335	3,360	-25	-0.74	75,000	-
[9828]	25/09/29	3,455	3,470	3,385	3,385	-135	-3.84	180,500	-
[9828]	25/09/26	3,500	3,550	3,490	3,520	+15	+0.43	308,000	-
[9828]	25/09/25	3,540	3,540	3,495	3,505	0	0.00	58,400	-
[9828]	25/09/24	3,510	3,515	3,470	3,505	-5	-0.14	82,700	-
[9828]	25/09/22	3,515	3,545	3,510	3,510	+10	+0.29	62,300	-
[9828]	25/09/19	3,530	3,560	3,480	3,500	-35	-0.99	70,300	-
[9828]	25/09/18	3,545	3,550	3,510	3,535	+5	+0.14	61,200	-
[9828]	25/09/17	3,565	3,570	3,515	3,530	-35	-0.98	57,400	-
[9828]	25/09/16	3,495	3,570	3,485	3,565	+35	+0.99	150,900	-
[9828]	25/09/12	3,535	3,545	3,500	3,530	+40	+1.15	108,500	-
[9828]	25/09/11	3,570	3,570	3,480	3,490	-75	-2.10	125,600	-
[9828]	25/09/10	3,540	3,565	3,530	3,565	+30	+0.85	52,100	-
[9828]	25/09/09	3,580	3,580	3,515	3,535	-10	-0.28	76,100	-
[9828]	25/09/08	3,550	3,565	3,505	3,545	+5	+0.14	109,500	-
[9828]	25/09/05	3,505	3,565	3,485	3,540	+10	+0.28	97,600	-