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
[9984]	26/10/29	4,750	4,803	4,582	4,765	+83	+1.772747	59,041,100	27,155,970,916,352
[9984]	26/10/28	4,600	4,760	4,525	4,682	+208	+4.649084	45,062,200	26,682,949,894,144
[9984]	26/10/27	4,467	4,615	4,435	4,474	+211	+4.949566	51,052,400	25,497,547,309,056
[9984]	26/10/26	4,157	4,397	4,147	4,263	-13	-0.304022	46,296,600	24,295,048,740,864
[9984]	26/10/23	4,000	4,320	3,962	4,276	-29	-0.673635	73,184,100	24,369,134,829,568
[9984]	26/10/22	4,620	4,650	4,305	4,305	-317	-6.858503	51,426,200	24,534,407,184,384
[9984]	26/10/21	4,694	4,794	4,591	4,622	+68	+1.493193	44,031,200	26,341,007,163,392
[9984]	26/10/20	4,733	4,734	4,520	4,554	-291	-6.006192	50,425,000	25,953,470,251,008
[9984]	26/10/19	4,734	4,900	4,622	4,845	-99	-2.002427	56,034,400	27,611,893,858,304
[9984]	26/10/16	4,960	5,010	4,836	4,944	+92	+1.896125	43,833,700	28,176,101,146,624
[9984]	26/10/15	4,951	4,983	4,800	4,852	-499	-9.32536	75,165,400	27,651,787,980,800
[9984]	26/10/14	5,395	5,519	5,348	5,351	+41	+0.772128	43,075,000	30,495,614,173,184
[9984]	26/10/13	5,400	5,468	5,266	5,310	-493	-8.495606	49,524,400	30,261,953,691,648
[9984]	26/10/09	5,690	5,890	5,600	5,803	-237	-3.923841	72,262,300	33,071,583,723,520
[9984]	26/10/08	6,335	6,367	6,027	6,040	-270	-4.278922	37,800,600	34,422,258,663,424
[9984]	26/10/07	6,325	6,426	6,301	6,310	+15	+0.238284	32,914,500	35,961,002,000,384
[9984]	26/10/06	6,420	6,432	6,271	6,295	-202	-3.109127	39,298,800	35,875,517,890,560
[9984]	26/10/05	6,476	6,570	6,400	6,497	+187	+2.96355	56,205,300	37,026,724,315,136
[9984]	26/10/02	6,649	6,695	6,247	6,310	-391	-5.83495	59,835,800	35,960,209,276,928
[9984]	26/10/01	6,402	6,739	6,393	6,701	+271	+4.214619	62,265,600	38,188,487,802,880
[9984]	26/09/30	6,335	6,477	6,225	6,430	+395	+6.545153	65,194,500	36,644,077,961,216
[9984]	26/09/29	6,139	6,362	5,931	6,035	-209	-3.347213	64,169,100	34,393,003,393,024
[9984]	26/09/28	6,210	6,409	6,178	6,244	+94	+1.528455	59,549,300	35,584,076,677,120
[9984]	26/09/25	6,180	6,242	6,040	6,150	-202	-3.180101	62,333,000	35,048,380,170,240
[9984]	26/09/24	6,588	6,793	6,300	6,352	+37	+0.585907	85,807,300	36,199,561,428,992
[9984]	26/09/18	6,400	6,590	6,267	6,315	+68	+1.088522	90,291,700	35,988,701,184,000
[9984]	26/09/17	6,283	6,388	6,155	6,247	+64	+1.035096	62,284,400	35,601,176,854,528
[9984]	26/09/16	6,277	6,279	5,962	6,183	-96	-1.528906	67,198,800	35,236,444,372,992
[9984]	26/09/15	5,828	6,398	5,775	6,279	+440	+7.535537	80,534,700	35,783,540,998,144
[9984]	26/09/14	5,887	5,953	5,678	5,839	-701	-10.718654	66,654,500	33,276,014,100,480
[9984]	26/09/11	6,410	6,555	6,358	6,540	-270	-3.964758	69,041,500	37,270,958,637,056
[9984]	26/09/10	6,630	6,894	6,605	6,810	0	0	83,731,600	38,809,668,419,584
[9984]	26/09/09	6,600	6,959	6,560	6,810	+254	+3.874314	104,883,900	38,809,668,419,584
[9984]	26/09/08	6,125	6,745	6,111	6,556	+339	+5.452791	110,691,100	37,362,142,806,016
[9984]	26/09/07	5,842	6,217	5,814	6,217	+627	+11.216458	83,638,700	35,430,208,634,880
[9984]	26/09/04	5,197	5,611	5,181	5,590	+589	+11.777644	77,803,600	31,856,982,491,136
[9984]	26/09/03	4,980	5,080	4,933	5,001	+77	+1.563769	34,349,100	28,500,316,651,520
[9984]	26/09/02	5,026	5,056	4,911	4,924	-338	-6.423413	34,597,500	28,061,500,178,432
[9984]	26/09/01	5,178	5,310	5,068	5,262	+62	+1.192308	26,798,300	29,987,736,387,584
[9984]	26/08/31	4,900	5,213	4,883	5,200	+39	+0.755668	32,907,900	29,634,401,927,168
[9984]	26/08/28	5,249	5,263	5,136	5,161	-39	-0.75	29,059,000	29,412,143,661,056
[9984]	26/08/27	5,300	5,335	5,074	5,200	+37	+0.716638	32,881,000	29,634,401,927,168
[9984]	26/08/26	5,138	5,235	5,043	5,163	+76	+1.494004	32,658,800	29,423,541,682,176
[9984]	26/08/25	4,950	5,090	4,882	5,087	+112	+2.251256	28,458,400	28,990,423,171,072
[9984]	26/08/24	5,240	5,260	4,975	4,975	-280	-5.328259	35,119,500	28,352,144,474,112
[9984]	26/08/21	5,248	5,357	5,223	5,255	-132	-2.450343	28,825,800	29,947,842,265,088
[9984]	26/08/20	5,280	5,520	5,231	5,387	+160	+3.061029	35,237,900	30,700,101,173,248
[9984]	26/08/19	5,530	5,573	5,200	5,227	-603	-10.343053	50,018,700	29,788,274,163,712
[9984]	26/08/18	5,801	6,230	5,781	5,830	-56	-0.95141	53,888,100	33,224,724,054,016
[9984]	26/08/17	5,750	5,915	5,653	5,886	+147	+2.561422	26,818,700	-
[9984]	26/08/14	5,834	5,970	5,730	5,739	+164	+2.941704	41,591,000	-
[9984]	26/08/13	5,607	5,682	5,568	5,575	+55	+0.996377	26,746,800	-
[9984]	26/08/12	5,484	5,554	5,416	5,520	+36	+0.656455	25,407,600	-
[9984]	26/08/10	5,491	5,569	5,388	5,484	-68	-1.224784	28,638,800	-
[9984]	26/08/07	5,557	5,594	5,321	5,552	-143	-2.510975	40,103,100	-
[9984]	26/08/06	5,760	5,881	5,542	5,695	-263	-4.414233	46,955,700	-
[9984]	26/08/05	5,628	5,958	5,605	5,958	+730	+13.963275	59,361,000	-
[9984]	26/08/04	5,418	5,530	5,118	5,228	-165	-3.059522	51,829,100	-
[9984]	26/08/03	5,255	5,430	5,060	5,393	+133	+2.528517	53,749,700	-
[9984]	26/07/31	5,303	5,322	5,228	5,260	+638	+13.803548	55,655,400	-
[9984]	26/07/30	4,526	4,755	4,500	4,622	-119	-2.510019	55,968,200	-
[9984]	26/07/29	5,083	5,130	4,580	4,741	-354	-6.947988	69,277,000	-
[9984]	26/07/28	5,202	5,270	4,982	5,095	-236	-4.426937	59,274,300	-
[9984]	26/07/27	5,584	5,671	5,219	5,331	-169	-3.072727	50,264,400	-
[9984]	26/07/24	5,800	5,800	5,411	5,500	-418	-7.063197	43,229,200	-
[9984]	26/07/23	5,846	5,928	5,687	5,918	+215	+3.769946	38,653,800	-
[9984]	26/07/22	5,929	6,032	5,690	5,703	-48	-0.834637	41,519,000	-
[9984]	26/07/21	5,524	5,789	5,364	5,751	+327	+6.028761	51,208,900	-
[9984]	26/07/17	5,663	5,676	5,191	5,424	-537	-9.008556	70,204,200	-
[9984]	26/07/16	6,123	6,145	5,858	5,961	-399	-6.273585	46,792,100	-
[9984]	26/07/15	6,450	6,660	6,311	6,360	-214	-3.255248	47,455,200	-
[9984]	26/07/14	6,181	6,574	6,018	6,574	+210	+3.299811	62,130,200	-
[9984]	26/07/13	6,370	6,542	6,231	6,364	-6	-0.094192	47,113,500	-
[9984]	26/07/10	6,021	6,556	6,004	6,370	+613	+10.647907	72,262,000	-
[9984]	26/07/09	5,796	5,958	5,724	5,757	-6	-0.104112	41,571,500	-
[9984]	26/07/08	5,571	5,916	5,567	5,763	-8	-0.138624	41,852,300	-
[9984]	26/07/07	5,962	6,113	5,691	5,771	-208	-3.478843	45,979,200	-
[9984]	26/07/06	6,130	6,147	5,866	5,979	-190	-3.079916	33,669,700	-
[9984]	26/07/03	6,000	6,169	5,831	6,169	-26	-0.419693	52,377,700	-
[9984]	26/07/02	5,757	6,266	5,741	6,195	+195	+3.25	73,627,900	-
[9984]	26/07/01	6,089	6,239	5,975	6,000	+37	+0.620493	40,040,700	-
[9984]	26/06/30	5,968	6,047	5,711	5,963	+69	+1.170682	59,812,900	-
[9984]	26/06/29	6,320	6,322	5,828	5,894	-332	-5.332477	61,184,900	-
[9984]	26/06/26	6,412	6,489	6,114	6,226	-892	-12.53161	71,837,400	-
[9984]	26/06/25	6,797	7,188	6,401	7,118	+521	+7.897529	83,407,000	-
[9984]	26/06/24	6,521	6,723	6,356	6,597	+84	+1.289728	45,870,800	-
[9984]	26/06/23	6,944	6,977	6,500	6,513	-731	-10.09111	52,827,500	-
[9984]	26/06/22	7,300	7,394	7,104	7,244	+133	+1.870342	44,993,100	-
[9984]	26/06/19	7,339	7,562	7,087	7,111	-78	-1.084991	79,507,100	-
[9984]	26/06/18	7,128	7,294	7,051	7,189	+309	+4.491279	64,308,700	-
[9984]	26/06/17	6,920	6,948	6,730	6,880	-222	-3.12588	48,833,800	-
[9984]	26/06/16	7,150	7,188	6,854	7,102	-37	-0.51828	61,595,400	-
[9984]	26/06/15	7,108	7,327	7,010	7,139	+667	+10.305933	71,003,100	-
[9984]	26/06/12	6,650	6,797	6,373	6,472	+98	+1.537496	75,320,600	-
[9984]	26/06/11	6,066	6,529	5,977	6,374	-87	-1.346541	65,531,700	-
[9984]	26/06/10	6,714	6,730	6,315	6,461	-587	-8.328604	65,333,800	-
[9984]	26/06/09	7,150	7,175	6,691	7,048	+72	+1.03211	67,342,100	-
[9984]	26/06/08	6,676	7,022	6,641	6,976	-450	-6.05979	64,167,800	-
[9984]	26/06/05	7,140	7,583	7,105	7,426	+49	+0.664227	62,899,400	-
[9984]	26/06/04	8,001	8,099	7,363	7,377	-938	-11.280818	76,525,600	-
[9984]	26/06/03	8,800	8,800	8,180	8,315	-317	-3.672382	73,007,300	-
[9984]	26/06/02	9,000	9,074	8,261	8,632	+91	+1.065449	132,031,000	-
[9984]	26/06/01	7,498	8,626	7,482	8,541	+1,050	+14.01682	100,911,200	-
[9984]	26/05/29	7,548	7,710	7,321	7,491	+366	+5.136842	81,180,100	-
[9984]	26/05/28	7,100	7,220	6,861	7,125	-147	-2.021452	79,058,300	-
[9984]	26/05/27	8,020	8,038	7,262	7,272	-569	-7.256727	103,217,400	-
[9984]	26/05/26	7,021	8,000	7,008	7,841	+771	+10.905233	111,528,500	-
[9984]	26/05/25	6,750	7,276	6,642	7,070	+313	+4.632233	91,615,400	-
[9984]	26/05/22	6,700	6,881	6,614	6,757	+718	+11.889386	103,280,800	-
[9984]	26/05/21	5,810	6,039	5,700	6,039	+1,000	+19.845207	73,094,900	-
[9984]	26/05/20	5,313	5,349	4,880	5,039	-322	-6.006342	71,784,000	-
[9984]	26/05/19	5,660	5,777	5,278	5,361	-232	-4.148042	53,762,700	-
[9984]	26/05/18	5,445	5,720	5,430	5,593	-152	-2.645779	48,158,000	-
[9984]	26/05/15	5,801	6,020	5,686	5,745	-25	-0.433276	69,924,000	-
[9984]	26/05/14	6,100	6,204	5,714	5,770	-242	-4.025283	69,800,200	-
[9984]	26/05/13	5,943	6,084	5,781	6,012	+25	+0.417571	46,400,500	-
[9984]	26/05/12	5,935	6,008	5,812	5,987	+244	+4.248651	57,247,600	-
[9984]	26/05/11	6,219	6,292	5,700	5,743	-388	-6.328495	83,351,500	-
[9984]	26/05/08	6,124	6,242	6,008	6,131	-293	-4.561021	80,654,100	-
[9984]	26/05/07	6,100	6,424	5,887	6,424	+1,000	+18.436578	119,003,600	-
[9984]	26/05/01	5,278	5,466	5,249	5,424	+205	+3.927956	72,065,400	-
[9984]	26/04/30	4,968	5,399	4,956	5,219	-49	-0.930144	101,484,400	-
[9984]	26/04/28	5,660	5,751	5,227	5,268	-576	-9.856263	97,208,200	-
[9984]	26/04/27	6,016	6,121	5,800	5,844	-119	-1.99564	99,651,700	-
[9984]	26/04/24	6,000	6,000	5,743	5,963	+126	+2.158643	87,686,800	-
[9984]	26/04/23	6,097	6,160	5,664	5,837	+217	+3.86121	136,536,800	-
[9984]	26/04/22	5,130	5,727	5,114	5,620	+439	+8.473268	154,144,000	-
[9984]	26/04/21	4,945	5,187	4,892	5,181	+407	+8.525346	96,285,800	-
[9984]	26/04/20	4,575	4,818	4,556	4,774	+247	+5.456152	60,475,300	-
[9984]	26/04/17	4,640	4,689	4,493	4,527	-145	-3.103596	47,876,600	-
[9984]	26/04/16	4,542	4,772	4,437	4,672	+228	+5.130513	95,147,700	-
[9984]	26/04/15	4,405	4,525	4,346	4,444	+202	+4.761905	91,516,800	-
[9984]	26/04/14	3,904	4,263	3,903	4,242	+478	+12.699256	93,692,500	-
[9984]	26/04/13	3,700	3,767	3,648	3,764	-14	-0.370566	29,819,900	-
[9984]	26/04/10	3,779	3,820	3,711	3,778	+3	+0.07947	46,679,400	-
[9984]	26/04/09	3,822	3,823	3,640	3,775	-47	-1.229723	45,064,100	-
[9984]	26/04/08	3,775	3,854	3,721	3,822	+257	+7.208976	51,785,400	-
[9984]	26/04/07	3,663	3,686	3,540	3,565	-83	-2.275219	33,623,300	-
[9984]	26/04/06	3,620	3,697	3,615	3,648	+39	+1.080632	28,379,500	-
[9984]	26/04/03	3,666	3,676	3,555	3,609	+5	+0.138735	32,539,500	-
[9984]	26/04/02	3,790	3,982	3,575	3,604	-160	-4.250797	68,824,100	-
[9984]	26/04/01	3,835	3,840	3,705	3,764	+209	+5.879044	49,237,100	-
[9984]	26/03/31	3,500	3,683	3,482	3,555	-137	-3.710726	47,857,500	-
[9984]	26/03/30	3,700	3,718	3,562	3,692	-254	-6.436898	65,675,000	-
[9984]	26/03/27	3,802	4,010	3,768	3,946	+124	+3.244375	66,029,500	-
[9984]	26/03/26	4,000	4,088	3,781	3,822	+13	+0.341297	70,316,200	-
[9984]	26/03/25	3,636	3,860	3,635	3,809	+279	+7.903683	56,598,700	-
[9984]	26/03/24	3,597	3,620	3,447	3,530	+23	+0.655831	35,242,200	-
[9984]	26/03/23	3,433	3,553	3,365	3,507	-51	-1.43339	43,467,400	-
[9984]	26/03/19	3,623	3,647	3,539	3,558	-192	-5.12	35,935,700	-
[9984]	26/03/18	3,669	3,780	3,657	3,750	+206	+5.812641	35,075,000	-
[9984]	26/03/17	3,665	3,666	3,538	3,544	-65	-1.801053	34,192,500	-
[9984]	26/03/16	3,570	3,688	3,544	3,609	+31	+0.866406	34,790,800	-
[9984]	26/03/13	3,540	3,616	3,529	3,578	-170	-4.535752	41,911,500	-
[9984]	26/03/12	3,783	3,836	3,675	3,748	-140	-3.600823	40,285,000	-
[9984]	26/03/11	3,795	3,990	3,787	3,888	+256	+7.048458	52,919,900	-
[9984]	26/03/10	3,611	3,687	3,531	3,632	+91	+2.569896	47,676,800	-
[9984]	26/03/09	3,534	3,598	3,436	3,541	-385	-9.806419	58,861,800	-
[9984]	26/03/06	3,797	3,953	3,780	3,926	+62	+1.604555	37,036,500	-
[9984]	26/03/05	3,900	4,037	3,816	3,864	+158	+4.263357	45,759,900	-
[9984]	26/03/04	3,895	3,917	3,605	3,706	-286	-7.164329	59,831,100	-
[9984]	26/03/03	4,106	4,162	3,975	3,992	-54	-1.334652	37,236,900	-
[9984]	26/03/02	4,010	4,103	3,962	4,046	-43	-1.051602	33,867,000	-
[9984]	26/02/27	4,080	4,114	4,030	4,089	-109	-2.596475	41,898,300	-
[9984]	26/02/26	4,143	4,269	4,122	4,198	+161	+3.98811	34,697,500	-
[9984]	26/02/25	4,200.0	4,230.0	4,037.0	4,037.0	-59	-1.44043	39,083,100	-
[9984]	26/02/24	4,150.0	4,174.0	4,074.0	4,096.0	-233	-5.382305	33,697,200	-
[9984]	26/02/20	4,389.0	4,406.0	4,257.0	4,329.0	-111	-2.5	29,922,000	-
[9984]	26/02/19	4,356	4,555	4,291	4,440	+114	+2.635229	53,224,200	-
[9984]	26/02/18	4,470	4,474	4,317	4,326	-123	-2.764666	29,825,000	-
[9984]	26/02/17	4,700	4,702	4,373	4,449	-239	-5.098123	46,194,900	-
[9984]	26/02/16	4,409	4,734	4,378	4,688	+298	+6.788155	61,481,900	-
[9984]	26/02/13	4,747	4,886	4,382	4,390	-427	-8.864438	75,769,800	-
[9984]	26/02/12	4,755	4,954	4,715	4,817	+112	+2.380446	72,447,700	-
[9984]	26/02/10	4,505	4,759	4,468	4,705	+454	+10.67984	80,120,100	-
[9984]	26/02/09	4,340.0	4,346.0	4,223.0	4,251.0	+252	+6.301575	59,539,600	-
[9984]	26/02/06	3,873.0	4,033.0	3,790.0	3,999.0	+87	+2.223926	50,504,700	-
[9984]	26/02/05	3,997.0	4,043.0	3,895.0	3,912.0	-295	-7.012123	50,584,100	-
[9984]	26/02/04	4,220	4,339	4,159	4,207	-93	-2.162791	41,075,700	-
[9984]	26/02/03	4,220	4,317	4,166	4,300	+210	+5.134474	39,106,600	-
[9984]	26/02/02	4,123	4,270	4,068	4,090	-163	-3.832589	51,854,000	-
[9984]	26/01/30	4,377	4,495	4,211	4,253	-12	-0.28136	67,222,700	-
[9984]	26/01/29	4,180	4,355	4,049	4,265	+64	+1.523447	65,280,700	-
[9984]	26/01/28	4,051	4,408	4,011	4,201	+150	+3.702789	86,639,900	-
[9984]	26/01/27	4,111	4,126	4,043	4,051	-14	-0.344403	30,045,500	-
[9984]	26/01/26	4,134	4,153	3,995	4,065	-209	-4.890033	53,816,300	-
[9984]	26/01/23	4,325	4,327	4,110	4,274	-51	-1.179191	68,150,900	-
[9984]	26/01/22	4,010	4,394	3,896	4,325	+450	+11.612903	111,917,900	-
[9984]	26/01/21	3,735	3,935	3,730	3,875	+24	+0.623215	42,997,200	-
[9984]	26/01/20	4,022	4,029	3,841	3,851	-131	-3.289804	44,155,500	-
[9984]	26/01/19	3,910	3,999	3,871	3,982	-28	-0.698254	32,598,800	-
[9984]	26/01/16	4,080	4,133	4,010	4,010	-41	-1.012096	35,301,000	-
[9984]	26/01/15	4,150	4,177	4,014	4,051	-210	-4.928421	51,883,200	-
[9984]	26/01/14	4,443	4,444	4,180	4,261	-186	-4.182595	55,614,200	-
[9984]	26/01/13	4,500	4,571	4,382	4,447	+184	+4.316209	62,883,200	-
[9984]	26/01/09	4,300	4,338	4,205	4,263	-37	-0.860465	46,487,100	-
[9984]	26/01/08	4,600	4,606	4,300	4,300	-353	-7.586503	56,546,700	-
[9984]	26/01/07	4,630	4,715	4,587	4,653	-66	-1.398601	43,483,900	-
[9984]	26/01/06	4,690	4,735	4,531	4,719	+104	+2.253521	53,943,700	-
[9984]	26/01/05	4,520	4,709	4,511	4,615	+215	+4.886364	58,293,600	-
[9984]	25/12/30	4,404	4,500	4,332	4,400	-85	-1.895206	48,660,800	-
[9984]	25/12/29	4,475	4,544	4,332	4,485	+35	+0.786517	52,884,600	-
[9984]	25/12/26	4,402	4,500	4,385	4,450	+79	+1.807367	50,328,800	-
[9984]	25/12/25	4,375	4,437	4,325	4,371	-10	-0.228258	34,747,200	-
[9984]	25/12/24	4,372	4,403	4,326	4,381	-52	-1.173021	45,988,800	-
[9984]	25/12/23	4,500	4,522	4,402	4,433	-20	-0.449135	49,977,600	-
[9984]	25/12/22	4,621	4,645	4,425	4,453	+175	+4.090697	90,560,000	-
[9984]	25/12/19	4,131	4,321	4,091	4,278	+247	+6.127512	109,464,800	-
[9984]	25/12/18	3,951	4,185	3,885	4,031	-157	-3.748806	112,571,600	-
[9984]	25/12/17	4,116	4,228	4,047	4,188	+53	+1.281741	81,094,000	-
[9984]	25/12/16	4,125	4,191	4,020	4,135	-72	-1.711433	88,654,800	-
[9984]	25/12/15	4,250	4,276	4,133	4,207	-266	-5.946792	75,534,000	-
[9984]	25/12/12	4,465	4,601	4,231	4,473	+167	+3.878309	148,538,400	-
[9984]	25/12/11	4,402	4,467	4,272	4,306	-359	-7.695606	88,914,400	-
[9984]	25/12/10	4,773	4,820	4,567	4,665	-35	-0.744681	86,340,000	-
[9984]	25/12/09	4,716	4,765	4,602	4,700	+37	+0.793481	73,731,600	-
[9984]	25/12/08	4,921	4,935	4,595	4,663	-158	-3.277328	97,286,000	-
[9984]	25/12/05	4,550	4,821	4,523	4,821	+271	+5.956044	152,021,200	-
[9984]	25/12/04	4,267	4,592	4,226	4,550	+383	+9.191265	146,356,000	-
[9984]	25/12/03	3,963	4,260	3,952	4,167	+250	+6.382436	101,933,200	-
[9984]	25/12/02	4,168	4,178	3,901	3,917	-216	-5.226228	72,971,600	-
[9984]	25/12/01	4,206	4,220	4,025	4,133	-73	-1.735616	68,112,000	-
[9984]	25/11/28	4,250	4,280	4,158	4,206	-4	-0.095012	60,610,400	-
[9984]	25/11/27	4,185	4,320	4,145	4,210	+145	+3.567036	105,060,400	-
[9984]	25/11/26	3,910	4,153	3,885	4,065	+218	+5.666753	112,871,200	-
[9984]	25/11/25	4,273	4,287	3,795	3,847	-425	-9.948502	146,454,000	-
[9984]	25/11/21	4,395	4,456	4,255	4,272	-523	-10.907195	88,220,000	-
[9984]	25/11/20	5,131	5,135	4,780	4,795	+89	+1.891203	89,803,200	-
[9984]	25/11/19	4,706	4,886	4,642	4,706	+1	+0.021254	80,920,800	-
[9984]	25/11/18	4,962	5,015	4,700	4,705	-380	-7.47296	77,977,200	-
[9984]	25/11/17	4,947	5,170	4,910	5,085	+140	+2.831143	65,636,400	-
[9984]	25/11/14	4,826	5,185	4,817	4,945	-347	-6.557067	126,774,800	-
[9984]	25/11/13	5,321	5,380	5,135	5,292	-185	-3.377762	73,872,800	-
[9984]	25/11/12	5,325	5,600	5,103	5,477	-196	-3.454962	108,068,800	-
[9984]	25/11/11	5,688	5,872	5,561	5,673	+110	+1.97735	71,382,400	-
[9984]	25/11/10	5,550	5,606	5,388	5,563	+138	+2.543779	62,409,600	-
[9984]	25/11/07	5,450	5,522	5,237	5,425	-400	-6.866953	88,702,400	-
[9984]	25/11/06	5,910	5,950	5,525	5,825	+165	+2.915194	85,280,400	-
[9984]	25/11/05	5,725	5,803	5,385	5,660	-630	-10.015898	136,537,600	-
[9984]	25/11/04	6,840	6,842	6,275	6,290	-476	-7.035176	91,194,400	-
[9984]	25/10/31	6,740	6,843	6,597	6,766	+191	+2.904943	73,072,800	-
[9984]	25/10/30	6,706	6,797	6,501	6,575	-253	-3.705331	109,411,600	-
[9984]	25/10/29	6,750	6,923	6,657	6,828	+256	+3.895313	95,488,400	-
[9984]	25/10/28	6,300	6,621	6,251	6,572	+205	+3.219727	96,806,000	-
[9984]	25/10/27	6,125	6,367	6,035	6,367	+397	+6.649916	93,042,000	-
[9984]	25/10/24	5,800	5,977	5,792	5,970	+322	+5.701133	80,980,400	-
[9984]	25/10/23	5,600	5,812	5,525	5,648	-277	-4.675105	88,625,200	-
[9984]	25/10/22	6,021	6,051	5,520	5,925	-305	-4.895666	177,435,200	-
[9984]	25/10/21	6,375	6,433	6,072	6,230	-16	-0.256164	147,072,000	-
[9984]	25/10/20	5,970	6,246	5,886	6,246	+489	+8.494007	97,160,400	-
[9984]	25/10/17	5,773	5,892	5,716	5,757	-200	-3.357395	74,998,400	-
[9984]	25/10/16	5,646	5,962	5,562	5,957	+471	+8.58549	102,763,600	-
[9984]	25/10/15	5,250	5,520	5,155	5,486	+266	+5.095785	72,108,800	-
[9984]	25/10/14	5,503	5,615	5,161	5,220	-341	-6.131991	98,116,400	-
[9984]	25/10/10	5,700	5,771	5,505	5,561	-180	-3.135342	85,909,600	-
[9984]	25/10/09	5,387	5,833	5,375	5,741	+589	+11.432453	128,417,600	-
[9984]	25/10/08	5,250	5,258	5,103	5,152	-105	-1.997337	50,547,600	-
[9984]	25/10/07	5,325	5,423	5,202	5,257	+57	+1.096154	57,021,200	-
[9984]	25/10/06	5,150	5,222	5,050	5,200	+205	+4.104104	64,418,800	-
[9984]	25/10/03	4,900	5,073	4,876	4,995	+172	+3.566245	61,044,400	-
[9984]	25/10/02	4,775	4,846	4,720	4,823	+263	+5.767544	53,968,400	-
[9984]	25/10/01	4,685	4,755	4,542	4,560	-111	-2.376365	50,050,800	-
[9984]	25/09/30	4,742	4,745	4,633	4,671	-89	-1.869748	34,797,600	-
[9984]	25/09/29	4,720	4,760	4,638	4,760	+49	+1.040119	41,491,200	-
[9984]	25/09/26	4,895	4,942	4,688	4,711	-184	-3.758938	67,376,800	-
[9984]	25/09/25	4,680	4,895	4,673	4,895	+145	+3.052632	72,200,400	-
[9984]	25/09/24	4,558	4,772	4,543	4,750	+268	+5.979473	65,527,200	-
[9984]	25/09/22	4,518	4,616	4,471	4,482	-111	-2.416721	39,012,400	-
[9984]	25/09/19	4,616	4,686	4,468	4,593	+30	+0.657462	84,760,800	-
[9984]	25/09/18	4,491	4,628	4,468	4,563	+48	+1.063123	57,493,600	-
[9984]	25/09/17	4,525	4,576	4,467	4,515	-60	-1.311475	45,183,200	-
[9984]	25/09/16	4,647	4,665	4,475	4,575	+18	+0.394997	59,489,600	-
[9984]	25/09/12	4,537	4,580	4,372	4,557	+81	+1.809651	91,046,400	-
[9984]	25/09/11	4,200	4,507	4,200	4,476	+406	+9.97543	119,045,600	-
[9984]	25/09/10	3,882	4,070	3,871	4,070	+277	+7.302926	71,048,400	-
[9984]	25/09/09	3,907	3,948	3,787	3,793	-173	-4.362078	40,944,400	-
[9984]	25/09/08	3,912	4,036	3,878	3,966	+81	+2.084942	44,700,800	-
[9984]	25/09/05	3,957	3,961	3,830	3,885	+8	+0.206345	38,680,800	-